"Open","High","Low","Close","Volume","Date","Emiten"
298,328,280,298,255367500,"2010-06-28","ROTI"
288,308,284,288,49540000,"2010-06-29","ROTI"
280,304,278,302,39400000,"2010-06-30","ROTI"
314,326,294,314,73697500,"2010-07-01","ROTI"
314,334,314,334,62725000,"2010-07-02","ROTI"
336,346,330,336,29632500,"2010-07-05","ROTI"
344,346,334,344,23872500,"2010-07-06","ROTI"
336,344,334,336,18722500,"2010-07-07","ROTI"
336,340,334,336,10282500,"2010-07-08","ROTI"
328,336,324,328,12445000,"2010-07-09","ROTI"
328,332,314,328,3395000,"2010-07-12","ROTI"
308,330,308,324,3375000,"2010-07-13","ROTI"
330,332,324,330,4485000,"2010-07-14","ROTI"
342,352,326,342,20340000,"2010-07-15","ROTI"
356,360,338,356,14030000,"2010-07-16","ROTI"
368,368,350,368,16502500,"2010-07-19","ROTI"
372,384,368,372,18750000,"2010-07-20","ROTI"
396,410,378,396,29975000,"2010-07-21","ROTI"
398,405,394,398,15790000,"2010-07-22","ROTI"
400,400,378,378,18790000,"2010-07-23","ROTI"
360,380,356,360,9785000,"2010-07-26","ROTI"
360,368,358,360,3902500,"2010-07-27","ROTI"
356,360,352,356,8322500,"2010-07-28","ROTI"
362,374,352,362,22807500,"2010-07-29","ROTI"
364,374,362,364,6720000,"2010-07-30","ROTI"
364,370,364,364,3335000,"2010-08-02","ROTI"
368,372,340,344,26670000,"2010-08-03","ROTI"
334,350,334,334,8555000,"2010-08-04","ROTI"
338,342,336,338,8597500,"2010-08-05","ROTI"
332,338,326,332,18137500,"2010-08-06","ROTI"
332,338,330,332,9017500,"2010-08-09","ROTI"
340,346,332,340,21842500,"2010-08-10","ROTI"
344,346,338,344,15192500,"2010-08-11","ROTI"
340,350,338,340,16577500,"2010-08-12","ROTI"
338,346,338,338,6835000,"2010-08-13","ROTI"
338,340,336,338,8595000,"2010-08-16","ROTI"
338,340,332,338,16560000,"2010-08-18","ROTI"
340,340,336,340,15230000,"2010-08-19","ROTI"
334,340,334,334,2707500,"2010-08-20","ROTI"
338,338,334,338,3067500,"2010-08-23","ROTI"
348,360,336,348,36445000,"2010-08-24","ROTI"
386,390,348,386,35425000,"2010-08-25","ROTI"
398,410,386,398,37170000,"2010-08-26","ROTI"
398,420,382,398,26602500,"2010-08-27","ROTI"
398,415,398,398,8422500,"2010-08-30","ROTI"
390,400,386,390,5015000,"2010-08-31","ROTI"
405,410,390,405,7570000,"2010-09-01","ROTI"
405,410,400,405,4905000,"2010-09-02","ROTI"
430,450,405,430,18917500,"2010-09-03","ROTI"
465,475,440,465,22420000,"2010-09-06","ROTI"
455,485,445,455,5595000,"2010-09-07","ROTI"
475,475,450,455,7937500,"2010-09-15","ROTI"
465,470,455,465,22927500,"2010-09-16","ROTI"
505,515,465,505,28507500,"2010-09-17","ROTI"
515,530,500,515,13027500,"2010-09-20","ROTI"
540,545,515,540,12895000,"2010-09-21","ROTI"
545,630,540,545,42270000,"2010-09-22","ROTI"
510,550,485,510,37685000,"2010-09-23","ROTI"
495,520,495,495,20757500,"2010-09-24","ROTI"
540,550,505,540,30065000,"2010-09-27","ROTI"
550,575,535,550,22132500,"2010-09-28","ROTI"
565,575,560,565,13462500,"2010-09-29","ROTI"
560,570,550,560,15740000,"2010-09-30","ROTI"
560,560,555,560,1767500,"2010-10-01","ROTI"
585,600,560,585,14322500,"2010-10-04","ROTI"
575,595,570,575,4635000,"2010-10-05","ROTI"
560,585,555,560,7840000,"2010-10-06","ROTI"
540,570,535,540,16972500,"2010-10-07","ROTI"
545,555,535,545,2165000,"2010-10-08","ROTI"
530,560,530,530,2482500,"2010-10-11","ROTI"
540,545,535,540,3820000,"2010-10-12","ROTI"
535,545,535,535,4827500,"2010-10-13","ROTI"
540,550,540,540,4515000,"2010-10-14","ROTI"
545,550,540,545,1297500,"2010-10-15","ROTI"
565,590,545,565,15912500,"2010-10-18","ROTI"
570,585,565,570,12865000,"2010-10-19","ROTI"
570,570,545,570,2947500,"2010-10-20","ROTI"
560,575,560,560,6357500,"2010-10-21","ROTI"
570,570,560,570,7222500,"2010-10-22","ROTI"
570,575,570,570,3407500,"2010-10-25","ROTI"
585,585,570,585,9760000,"2010-10-26","ROTI"
580,590,575,580,7247500,"2010-10-27","ROTI"
600,610,575,600,10105000,"2010-10-28","ROTI"
625,635,600,625,8152500,"2010-10-29","ROTI"
620,625,610,620,5610000,"2010-11-01","ROTI"
635,675,615,635,15005000,"2010-11-02","ROTI"
615,650,615,615,3955000,"2010-11-03","ROTI"
640,640,610,640,4945000,"2010-11-04","ROTI"
590,650,585,590,7715000,"2010-11-05","ROTI"
595,605,590,595,7622500,"2010-11-08","ROTI"
600,610,590,600,6777500,"2010-11-09","ROTI"
590,600,590,590,1520000,"2010-11-10","ROTI"
595,615,590,595,10735000,"2010-11-11","ROTI"
595,605,590,595,9932500,"2010-11-12","ROTI"
575,610,565,575,15502500,"2010-11-15","ROTI"
585,590,575,585,2220000,"2010-11-16","ROTI"
600,600,585,600,1100000,"2010-11-18","ROTI"
595,600,595,595,2162500,"2010-11-19","ROTI"
595,600,595,595,2442500,"2010-11-22","ROTI"
580,595,580,580,1987500,"2010-11-23","ROTI"
570,585,565,570,912500,"2010-11-24","ROTI"
575,580,570,575,1595000,"2010-11-25","ROTI"
575,580,570,575,862500,"2010-11-26","ROTI"
555,570,555,555,640000,"2010-11-29","ROTI"
535,560,525,535,1250000,"2010-11-30","ROTI"
550,555,535,550,3440000,"2010-12-01","ROTI"
555,575,555,555,640000,"2010-12-02","ROTI"
555,560,550,555,9e+05,"2010-12-03","ROTI"
540,555,540,540,557500,"2010-12-06","ROTI"
510,550,505,510,4557500,"2010-12-08","ROTI"
520,530,515,520,2207500,"2010-12-09","ROTI"
515,520,510,515,942500,"2010-12-10","ROTI"
515,525,515,515,2525000,"2010-12-13","ROTI"
500,515,495,500,2545000,"2010-12-14","ROTI"
475,500,465,475,4650000,"2010-12-15","ROTI"
460,475,455,460,2965000,"2010-12-16","ROTI"
460,465,430,460,4955000,"2010-12-17","ROTI"
460,460,440,460,1357500,"2010-12-20","ROTI"
485,490,450,485,6365000,"2010-12-21","ROTI"
500,510,485,500,7400000,"2010-12-22","ROTI"
500,510,495,500,1392500,"2010-12-23","ROTI"
500,510,470,500,1382500,"2010-12-27","ROTI"
500,500,480,500,1377500,"2010-12-28","ROTI"
535,555,500,535,5775000,"2010-12-29","ROTI"
530,550,530,530,1507500,"2010-12-30","ROTI"
545,550,535,545,2165000,"2011-01-03","ROTI"
530,565,530,530,4782500,"2011-01-04","ROTI"
530,535,520,530,4162500,"2011-01-05","ROTI"
510,520,505,510,1642500,"2011-01-06","ROTI"
500,530,480,500,5540000,"2011-01-07","ROTI"
475,500,475,475,1830000,"2011-01-10","ROTI"
465,495,450,465,6907500,"2011-01-11","ROTI"
445,480,440,445,8462500,"2011-01-12","ROTI"
440,465,435,440,23985000,"2011-01-13","ROTI"
435,450,430,435,7487500,"2011-01-14","ROTI"
430,440,425,430,7067500,"2011-01-17","ROTI"
430,435,430,430,3145000,"2011-01-18","ROTI"
435,455,430,435,20717500,"2011-01-19","ROTI"
415,435,405,415,3217500,"2011-01-20","ROTI"
420,430,390,420,3687500,"2011-01-21","ROTI"
415,430,405,415,2460000,"2011-01-24","ROTI"
425,425,415,425,6897500,"2011-01-25","ROTI"
455,455,420,455,5897500,"2011-01-26","ROTI"
470,490,450,470,14847500,"2011-01-27","ROTI"
455,475,450,455,2902500,"2011-01-28","ROTI"
450,450,435,450,2002500,"2011-01-31","ROTI"
435,455,435,435,2857500,"2011-02-01","ROTI"
450,450,440,450,3432500,"2011-02-02","ROTI"
440,450,435,440,1425000,"2011-02-04","ROTI"
440,450,440,440,852500,"2011-02-07","ROTI"
445,455,440,445,1160000,"2011-02-08","ROTI"
430,445,420,430,1427500,"2011-02-09","ROTI"
425,425,410,425,1132500,"2011-02-10","ROTI"
415,420,415,415,472500,"2011-02-11","ROTI"
420,420,415,420,785000,"2011-02-14","ROTI"
445,445,425,445,2725000,"2011-02-16","ROTI"
455,460,445,455,2405000,"2011-02-17","ROTI"
480,485,455,480,3237500,"2011-02-18","ROTI"
495,495,480,495,3810000,"2011-02-21","ROTI"
480,480,470,480,452500,"2011-02-22","ROTI"
480,485,475,480,6e+05,"2011-02-23","ROTI"
450,470,450,450,355000,"2011-02-24","ROTI"
470,470,450,470,267500,"2011-02-25","ROTI"
460,470,460,460,22500,"2011-02-28","ROTI"
480,480,465,480,792500,"2011-03-01","ROTI"
480,480,465,480,625000,"2011-03-02","ROTI"
480,485,480,480,387500,"2011-03-03","ROTI"
500,505,480,500,4057500,"2011-03-04","ROTI"
515,520,500,515,2917500,"2011-03-07","ROTI"
530,550,520,530,4062500,"2011-03-08","ROTI"
530,535,510,530,3917500,"2011-03-09","ROTI"
500,535,500,500,1100000,"2011-03-10","ROTI"
495,495,480,495,1087500,"2011-03-11","ROTI"
495,500,490,495,642500,"2011-03-14","ROTI"
520,525,485,520,2910000,"2011-03-15","ROTI"
535,535,520,535,1667500,"2011-03-16","ROTI"
525,535,515,525,1927500,"2011-03-17","ROTI"
525,525,525,525,40000,"2011-03-18","ROTI"
530,530,520,530,380000,"2011-03-21","ROTI"
540,540,530,540,1640000,"2011-03-22","ROTI"
535,540,530,535,757500,"2011-03-23","ROTI"
550,550,535,550,2157500,"2011-03-24","ROTI"
550,550,545,550,780000,"2011-03-25","ROTI"
555,555,545,555,845000,"2011-03-28","ROTI"
555,555,550,555,277500,"2011-03-29","ROTI"
565,570,550,565,2130000,"2011-03-30","ROTI"
565,580,560,565,1725000,"2011-03-31","ROTI"
555,565,555,555,8e+05,"2011-04-01","ROTI"
590,600,565,590,4087500,"2011-04-04","ROTI"
600,600,590,600,2382500,"2011-04-05","ROTI"
575,600,575,575,1057500,"2011-04-06","ROTI"
565,585,565,565,1905000,"2011-04-07","ROTI"
555,570,540,555,4662500,"2011-04-08","ROTI"
550,555,545,550,1880000,"2011-04-11","ROTI"
535,550,530,535,2937500,"2011-04-12","ROTI"
560,565,530,560,9402500,"2011-04-13","ROTI"
585,595,555,585,13457500,"2011-04-14","ROTI"
585,595,580,585,4320000,"2011-04-15","ROTI"
585,590,570,585,2512500,"2011-04-18","ROTI"
585,590,560,585,4140000,"2011-04-19","ROTI"
580,585,575,580,2542500,"2011-04-20","ROTI"
580,585,575,580,1742500,"2011-04-21","ROTI"
575,580,570,575,2272500,"2011-04-25","ROTI"
570,575,560,570,1940000,"2011-04-26","ROTI"
575,590,575,575,5062500,"2011-04-27","ROTI"
565,575,550,565,9187500,"2011-04-28","ROTI"
565,565,555,565,2670000,"2011-04-29","ROTI"
565,575,565,565,690000,"2011-05-02","ROTI"
565,565,560,565,2690000,"2011-05-03","ROTI"
565,570,560,565,4652500,"2011-05-04","ROTI"
560,570,560,560,3602500,"2011-05-05","ROTI"
565,565,555,565,1847500,"2011-05-06","ROTI"
565,565,560,565,2325000,"2011-05-09","ROTI"
565,570,560,565,2902500,"2011-05-10","ROTI"
565,575,560,565,4975000,"2011-05-11","ROTI"
565,570,560,565,3435000,"2011-05-12","ROTI"
560,565,560,560,882500,"2011-05-13","ROTI"
560,565,560,560,922500,"2011-05-16","ROTI"
560,565,560,560,1352500,"2011-05-18","ROTI"
555,560,555,555,2505000,"2011-05-19","ROTI"
550,555,545,550,1355000,"2011-05-20","ROTI"
545,550,535,545,2107500,"2011-05-23","ROTI"
540,555,540,540,1755000,"2011-05-24","ROTI"
545,545,540,545,650000,"2011-05-25","ROTI"
545,550,545,545,2920000,"2011-05-26","ROTI"
555,555,545,555,3135000,"2011-05-27","ROTI"
565,565,545,565,1080000,"2011-05-30","ROTI"
560,575,560,560,1107500,"2011-05-31","ROTI"
555,560,550,555,1007500,"2011-06-01","ROTI"
555,555,550,555,667500,"2011-06-03","ROTI"
555,555,550,555,632500,"2011-06-06","ROTI"
550,550,545,550,420000,"2011-06-07","ROTI"
550,555,545,550,505000,"2011-06-08","ROTI"
550,550,545,550,242500,"2011-06-09","ROTI"
535,550,535,535,550000,"2011-06-10","ROTI"
535,535,525,535,537500,"2011-06-13","ROTI"
540,540,525,540,697500,"2011-06-14","ROTI"
545,545,540,545,325000,"2011-06-15","ROTI"
535,540,530,535,730000,"2011-06-16","ROTI"
540,540,530,540,962500,"2011-06-17","ROTI"
535,540,535,535,415000,"2011-06-20","ROTI"
545,545,540,545,320000,"2011-06-21","ROTI"
545,550,540,545,475000,"2011-06-22","ROTI"
545,545,540,545,490000,"2011-06-23","ROTI"
540,545,540,540,415000,"2011-06-24","ROTI"
550,560,530,550,487500,"2011-06-27","ROTI"
550,560,550,550,90000,"2011-06-28","ROTI"
565,565,535,565,895000,"2011-06-30","ROTI"
570,570,565,570,1252500,"2011-07-01","ROTI"
570,570,570,570,0,"2011-07-04","ROTI"
570,585,570,570,3145000,"2011-07-05","ROTI"
615,635,570,615,15750000,"2011-07-06","ROTI"
670,685,615,670,28145000,"2011-07-07","ROTI"
670,685,650,670,1502500,"2011-07-08","ROTI"
640,665,630,640,207500,"2011-07-11","ROTI"
635,650,635,635,282500,"2011-07-12","ROTI"
640,650,635,640,322500,"2011-07-13","ROTI"
640,640,640,640,367500,"2011-07-14","ROTI"
650,650,610,650,415000,"2011-07-15","ROTI"
700,700,650,700,3415000,"2011-07-18","ROTI"
705,720,695,705,2985000,"2011-07-19","ROTI"
725,735,715,725,1442500,"2011-07-20","ROTI"
680,720,660,680,13290000,"2011-07-21","ROTI"
715,720,680,715,3672500,"2011-07-22","ROTI"
720,730,715,720,1887500,"2011-07-25","ROTI"
700,725,700,700,825000,"2011-07-26","ROTI"
700,700,695,700,340000,"2011-07-27","ROTI"
705,705,695,705,562500,"2011-07-28","ROTI"
700,710,680,700,587500,"2011-07-29","ROTI"
700,705,695,700,570000,"2011-08-01","ROTI"
675,695,670,675,797500,"2011-08-02","ROTI"
650,670,620,650,5342500,"2011-08-03","ROTI"
650,685,645,650,2857500,"2011-08-04","ROTI"
620,645,610,620,1760000,"2011-08-05","ROTI"
635,680,600,635,4270000,"2011-08-08","ROTI"
620,645,595,620,812500,"2011-08-09","ROTI"
640,660,630,640,7e+05,"2011-08-10","ROTI"
630,650,620,630,1735000,"2011-08-11","ROTI"
660,670,655,660,895000,"2011-08-12","ROTI"
665,670,660,665,242500,"2011-08-15","ROTI"
670,675,660,670,985000,"2011-08-16","ROTI"
670,680,665,670,2265000,"2011-08-18","ROTI"
665,670,650,665,570000,"2011-08-19","ROTI"
665,665,660,665,140000,"2011-08-22","ROTI"
740,775,665,740,10782500,"2011-08-23","ROTI"
700,765,700,700,5005000,"2011-08-24","ROTI"
700,715,690,700,172500,"2011-08-25","ROTI"
690,695,660,690,1697500,"2011-08-26","ROTI"
695,700,675,695,555000,"2011-09-05","ROTI"
690,690,680,690,50000,"2011-09-06","ROTI"
690,700,685,690,602500,"2011-09-07","ROTI"
725,750,690,725,1732500,"2011-09-08","ROTI"
695,745,695,695,2507500,"2011-09-09","ROTI"
680,690,670,680,912500,"2011-09-12","ROTI"
680,700,680,680,730000,"2011-09-13","ROTI"
675,690,650,675,427500,"2011-09-14","ROTI"
655,680,655,655,660000,"2011-09-15","ROTI"
690,690,660,690,245000,"2011-09-16","ROTI"
680,695,670,680,185000,"2011-09-19","ROTI"
680,680,665,680,230000,"2011-09-20","ROTI"
675,675,660,675,357500,"2011-09-21","ROTI"
635,655,620,635,582500,"2011-09-22","ROTI"
640,645,590,640,557500,"2011-09-23","ROTI"
620,620,525,620,8155000,"2011-09-26","ROTI"
610,640,560,610,17737500,"2011-09-27","ROTI"
600,610,590,600,3945000,"2011-09-28","ROTI"
600,615,580,600,1590000,"2011-09-29","ROTI"
600,610,600,600,1182500,"2011-09-30","ROTI"
585,595,570,585,4447500,"2011-10-03","ROTI"
590,630,580,590,4972500,"2011-10-04","ROTI"
585,600,580,585,1590000,"2011-10-05","ROTI"
605,625,585,605,1380000,"2011-10-06","ROTI"
595,620,595,595,597500,"2011-10-07","ROTI"
600,610,595,600,1662500,"2011-10-10","ROTI"
620,630,615,620,5847500,"2011-10-11","ROTI"
625,625,610,625,577500,"2011-10-12","ROTI"
630,650,630,630,657500,"2011-10-13","ROTI"
635,640,620,635,765000,"2011-10-14","ROTI"
635,640,630,635,405000,"2011-10-17","ROTI"
630,660,610,630,1155000,"2011-10-18","ROTI"
645,645,625,645,862500,"2011-10-19","ROTI"
650,660,635,650,1480000,"2011-10-20","ROTI"
655,665,650,655,5e+05,"2011-10-21","ROTI"
665,665,660,665,1795000,"2011-10-24","ROTI"
660,665,655,660,112500,"2011-10-25","ROTI"
665,670,655,665,527500,"2011-10-26","ROTI"
685,700,665,685,2352500,"2011-10-27","ROTI"
685,685,665,685,657500,"2011-10-28","ROTI"
685,685,675,685,537500,"2011-10-31","ROTI"
685,690,670,685,842500,"2011-11-01","ROTI"
690,690,660,690,710000,"2011-11-02","ROTI"
685,690,680,685,497500,"2011-11-03","ROTI"
685,700,685,685,1007500,"2011-11-04","ROTI"
685,695,680,685,160000,"2011-11-07","ROTI"
700,700,690,700,680000,"2011-11-08","ROTI"
710,760,690,710,3137500,"2011-11-09","ROTI"
700,710,685,700,2667500,"2011-11-10","ROTI"
705,720,700,705,342500,"2011-11-11","ROTI"
725,740,720,725,635000,"2011-11-14","ROTI"
710,725,710,710,1125000,"2011-11-15","ROTI"
750,760,730,750,1772500,"2011-11-16","ROTI"
740,760,740,740,762500,"2011-11-17","ROTI"
730,740,725,730,575000,"2011-11-18","ROTI"
710,740,710,710,1437500,"2011-11-21","ROTI"
715,730,710,715,3e+05,"2011-11-22","ROTI"
700,710,700,700,335000,"2011-11-23","ROTI"
715,715,695,715,132500,"2011-11-24","ROTI"
700,710,695,700,1010000,"2011-11-25","ROTI"
690,700,690,690,85000,"2011-11-28","ROTI"
685,690,680,685,645000,"2011-11-29","ROTI"
675,685,660,675,947500,"2011-11-30","ROTI"
675,675,675,675,0,"2011-12-01","ROTI"
690,705,675,690,4950000,"2011-12-02","ROTI"
680,700,675,680,1777500,"2011-12-05","ROTI"
700,700,675,700,230000,"2011-12-06","ROTI"
700,700,685,700,142500,"2011-12-07","ROTI"
700,705,700,700,810000,"2011-12-08","ROTI"
690,705,690,690,1522500,"2011-12-09","ROTI"
705,710,690,705,7e+05,"2011-12-12","ROTI"
710,710,700,710,97500,"2011-12-13","ROTI"
715,730,710,715,327500,"2011-12-14","ROTI"
715,720,700,715,265000,"2011-12-15","ROTI"
720,720,715,720,280000,"2011-12-16","ROTI"
705,720,705,705,442500,"2011-12-19","ROTI"
685,705,680,685,1100000,"2011-12-20","ROTI"
670,690,670,670,1602500,"2011-12-21","ROTI"
655,675,650,655,1342500,"2011-12-22","ROTI"
655,660,655,655,2187500,"2011-12-23","ROTI"
650,660,645,650,1525000,"2011-12-27","ROTI"
675,685,660,675,1425000,"2011-12-28","ROTI"
660,670,660,660,1715000,"2011-12-29","ROTI"
665,665,630,665,3537500,"2011-12-30","ROTI"
650,665,650,650,55000,"2012-01-02","ROTI"
660,665,660,660,257500,"2012-01-03","ROTI"
660,675,660,660,935000,"2012-01-04","ROTI"
660,665,660,660,1137500,"2012-01-05","ROTI"
650,660,645,650,635000,"2012-01-06","ROTI"
650,660,640,650,1205000,"2012-01-09","ROTI"
655,660,650,655,1737500,"2012-01-10","ROTI"
670,690,660,670,3970000,"2012-01-11","ROTI"
670,690,670,670,2135000,"2012-01-12","ROTI"
705,710,680,705,5,"2012-01-13","ROTI"
680,705,680,680,1282500,"2012-01-16","ROTI"
680,690,680,680,1107500,"2012-01-17","ROTI"
675,690,675,675,4577500,"2012-01-18","ROTI"
685,705,680,685,4572500,"2012-01-19","ROTI"
675,690,670,675,2572500,"2012-01-20","ROTI"
675,685,675,675,762500,"2012-01-24","ROTI"
690,695,675,690,555000,"2012-01-25","ROTI"
715,715,690,715,4595000,"2012-01-26","ROTI"
720,725,715,720,1615000,"2012-01-27","ROTI"
700,715,700,700,937500,"2012-01-30","ROTI"
700,705,695,700,652500,"2012-01-31","ROTI"
700,705,690,700,4517500,"2012-02-01","ROTI"
725,725,700,725,4077500,"2012-02-02","ROTI"
715,725,715,715,610000,"2012-02-03","ROTI"
705,725,705,705,365000,"2012-02-06","ROTI"
705,710,700,705,222500,"2012-02-07","ROTI"
705,720,695,705,1307500,"2012-02-08","ROTI"
705,710,700,705,195000,"2012-02-09","ROTI"
690,705,685,690,575000,"2012-02-10","ROTI"
690,700,680,690,942500,"2012-02-13","ROTI"
690,690,685,690,320000,"2012-02-14","ROTI"
690,690,690,690,355000,"2012-02-15","ROTI"
690,700,690,690,1567500,"2012-02-16","ROTI"
690,690,690,690,355000,"2012-02-17","ROTI"
690,695,685,690,1010000,"2012-02-20","ROTI"
695,695,680,695,410000,"2012-02-21","ROTI"
700,700,695,700,1727500,"2012-02-22","ROTI"
700,710,695,700,715000,"2012-02-23","ROTI"
700,705,690,700,2162500,"2012-02-24","ROTI"
700,700,695,700,2e+05,"2012-02-27","ROTI"
700,700,690,700,407500,"2012-02-28","ROTI"
720,730,700,720,3842500,"2012-02-29","ROTI"
715,720,715,715,105000,"2012-03-01","ROTI"
720,725,715,720,690000,"2012-03-02","ROTI"
710,715,705,710,1152500,"2012-03-05","ROTI"
705,715,705,705,330000,"2012-03-06","ROTI"
695,705,690,695,527500,"2012-03-07","ROTI"
700,705,690,700,90000,"2012-03-08","ROTI"
695,705,690,695,10,"2012-03-09","ROTI"
700,700,695,700,627500,"2012-03-12","ROTI"
700,700,695,700,505000,"2012-03-13","ROTI"
695,700,690,695,4547500,"2012-03-14","ROTI"
690,695,685,690,1880000,"2012-03-15","ROTI"
690,690,685,690,257500,"2012-03-16","ROTI"
700,700,690,700,755000,"2012-03-19","ROTI"
700,700,695,700,545000,"2012-03-20","ROTI"
695,700,695,695,1820000,"2012-03-21","ROTI"
710,715,700,710,1070000,"2012-03-22","ROTI"
710,720,710,710,1017500,"2012-03-26","ROTI"
705,710,695,705,862500,"2012-03-27","ROTI"
705,705,705,705,287500,"2012-03-28","ROTI"
705,705,700,705,685000,"2012-03-29","ROTI"
705,705,690,705,2570000,"2012-03-30","ROTI"
715,725,705,715,1710000,"2012-04-02","ROTI"
715,715,715,715,0,"2012-04-03","ROTI"
700,715,690,700,4087500,"2012-04-04","ROTI"
715,715,695,715,9e+05,"2012-04-05","ROTI"
715,715,700,715,177500,"2012-04-09","ROTI"
710,710,710,710,1352500,"2012-04-10","ROTI"
695,700,680,695,1415000,"2012-04-11","ROTI"
695,710,690,695,4610000,"2012-04-12","ROTI"
715,720,700,715,4280000,"2012-04-13","ROTI"
715,715,710,715,760000,"2012-04-16","ROTI"
720,720,710,720,3102500,"2012-04-17","ROTI"
800,800,720,800,10797500,"2012-04-18","ROTI"
785,800,775,785,7557500,"2012-04-19","ROTI"
780,795,780,780,3375000,"2012-04-20","ROTI"
770,790,730,770,1850000,"2012-04-23","ROTI"
770,780,760,770,470000,"2012-04-24","ROTI"
775,775,770,775,170000,"2012-04-25","ROTI"
775,775,775,775,140000,"2012-04-26","ROTI"
770,775,750,770,810000,"2012-04-27","ROTI"
780,780,770,780,157500,"2012-04-30","ROTI"
785,785,780,785,790000,"2012-05-01","ROTI"
785,785,780,785,15,"2012-05-02","ROTI"
780,795,780,780,1082500,"2012-05-03","ROTI"
765,790,760,765,3030000,"2012-05-04","ROTI"
760,775,760,760,512500,"2012-05-07","ROTI"
790,790,760,790,472500,"2012-05-08","ROTI"
780,785,770,780,672500,"2012-05-09","ROTI"
785,790,770,785,925000,"2012-05-10","ROTI"
785,785,785,785,2500,"2012-05-11","ROTI"
770,770,765,770,652500,"2012-05-14","ROTI"
770,775,760,770,425000,"2012-05-15","ROTI"
795,825,770,795,5135000,"2012-05-16","ROTI"
780,800,775,780,377500,"2012-05-21","ROTI"
785,785,775,785,802500,"2012-05-22","ROTI"
775,785,775,775,655000,"2012-05-23","ROTI"
775,780,765,775,117500,"2012-05-24","ROTI"
780,785,770,780,1325000,"2012-05-25","ROTI"
775,790,775,775,817500,"2012-05-28","ROTI"
775,775,770,775,1092500,"2012-05-29","ROTI"
750,765,720,750,4202500,"2012-05-30","ROTI"
780,800,750,780,8760000,"2012-05-31","ROTI"
780,785,755,780,482500,"2012-06-01","ROTI"
770,780,750,770,722500,"2012-06-04","ROTI"
760,785,760,760,680000,"2012-06-05","ROTI"
760,780,760,760,897500,"2012-06-06","ROTI"
760,770,750,760,322500,"2012-06-07","ROTI"
755,755,755,755,310000,"2012-06-08","ROTI"
750,760,750,750,1415000,"2012-06-11","ROTI"
725,750,725,725,452500,"2012-06-12","ROTI"
765,765,730,765,725000,"2012-06-13","ROTI"
735,755,735,735,607500,"2012-06-14","ROTI"
755,760,745,755,1180000,"2012-06-15","ROTI"
765,765,755,765,22500,"2012-06-18","ROTI"
760,765,760,760,877500,"2012-06-19","ROTI"
760,765,760,760,402500,"2012-06-20","ROTI"
770,790,765,770,487500,"2012-06-21","ROTI"
770,770,770,770,37500,"2012-06-22","ROTI"
770,770,760,770,540000,"2012-06-25","ROTI"
770,805,780,800,1565000,"2012-06-26","ROTI"
800,795,790,790,480000,"2012-06-27","ROTI"
790,790,785,785,227500,"2012-06-28","ROTI"
785,830,785,825,3652500,"2012-06-29","ROTI"
820,830,810,820,1020000,"2012-07-02","ROTI"
880,900,820,880,4807500,"2012-07-03","ROTI"
880,910,860,880,2025000,"2012-07-04","ROTI"
890,920,870,890,1257500,"2012-07-05","ROTI"
880,895,870,880,82500,"2012-07-06","ROTI"
860,865,860,860,227500,"2012-07-09","ROTI"
870,880,870,870,242500,"2012-07-10","ROTI"
910,910,870,910,2810000,"2012-07-11","ROTI"
930,930,900,930,1782500,"2012-07-12","ROTI"
925,940,920,925,3035000,"2012-07-13","ROTI"
960,990,930,960,1707500,"2012-07-16","ROTI"
970,970,960,970,572500,"2012-07-17","ROTI"
965,970,960,965,2242500,"2012-07-18","ROTI"
960,960,950,960,4145000,"2012-07-19","ROTI"
955,960,955,955,4005000,"2012-07-20","ROTI"
955,965,955,955,1982500,"2012-07-23","ROTI"
960,960,955,960,277500,"2012-07-24","ROTI"
960,960,960,960,537500,"2012-07-25","ROTI"
965,970,965,965,162500,"2012-07-26","ROTI"
970,970,955,970,1487500,"2012-07-27","ROTI"
965,980,965,965,1707500,"2012-07-30","ROTI"
970,970,965,970,632500,"2012-07-31","ROTI"
995,1000,960,995,1005000,"2012-08-01","ROTI"
1000,1050,990,1000,2477500,"2012-08-02","ROTI"
995,1000,970,995,445000,"2012-08-03","ROTI"
1000,1010,995,1000,1200000,"2012-08-06","ROTI"
985,1010,985,985,1100000,"2012-08-07","ROTI"
985,990,965,985,950000,"2012-08-08","ROTI"
990,990,980,990,307500,"2012-08-09","ROTI"
990,1000,980,990,247500,"2012-08-10","ROTI"
995,995,990,995,40000,"2012-08-13","ROTI"
995,995,990,995,167500,"2012-08-14","ROTI"
995,995,995,995,167500,"2012-08-15","ROTI"
990,1000,990,990,12500,"2012-08-16","ROTI"
990,1000,980,990,942500,"2012-08-23","ROTI"
990,995,930,990,787500,"2012-08-24","ROTI"
990,990,990,990,112500,"2012-08-27","ROTI"
995,1000,990,995,242500,"2012-08-28","ROTI"
1010,1040,995,1010,1722500,"2012-08-29","ROTI"
1010,1020,1010,1010,815000,"2012-08-30","ROTI"
1020,1020,995,1020,425000,"2012-08-31","ROTI"
1040,1040,1000,1040,267500,"2012-09-03","ROTI"
1040,1060,1030,1040,517500,"2012-09-04","ROTI"
1060,1080,1020,1060,822500,"2012-09-05","ROTI"
1040,1050,1030,1040,185000,"2012-09-06","ROTI"
1040,1040,1030,1040,895000,"2012-09-07","ROTI"
1030,1040,1020,1030,467500,"2012-09-10","ROTI"
1020,1020,1020,1020,62500,"2012-09-11","ROTI"
1040,1060,1020,1040,85000,"2012-09-12","ROTI"
1030,1050,1030,1030,445000,"2012-09-13","ROTI"
1060,1060,1030,1060,1e+06,"2012-09-14","ROTI"
1060,1070,1060,1060,107500,"2012-09-17","ROTI"
1040,1050,1030,1040,1100000,"2012-09-18","ROTI"
1030,1030,1020,1030,485000,"2012-09-19","ROTI"
1040,1060,980,1040,3060000,"2012-09-20","ROTI"
1040,1040,1040,1040,5000,"2012-09-21","ROTI"
1040,1040,1030,1040,517500,"2012-09-24","ROTI"
1060,1060,1010,1060,207500,"2012-09-25","ROTI"
1100,1170,1060,1100,1370000,"2012-09-26","ROTI"
1100,1100,1090,1100,882500,"2012-09-27","ROTI"
1150,1150,1090,1150,725000,"2012-09-28","ROTI"
1120,1130,1070,1120,175000,"2012-10-01","ROTI"
1100,1140,1100,1100,1247500,"2012-10-02","ROTI"
1130,1130,1100,1130,505000,"2012-10-03","ROTI"
1180,1230,1130,1180,7852500,"2012-10-04","ROTI"
1200,1230,1180,1200,1275000,"2012-10-05","ROTI"
1190,1200,1150,1190,612500,"2012-10-08","ROTI"
1190,1200,1180,1190,1297500,"2012-10-09","ROTI"
1220,1230,1180,1220,2720000,"2012-10-10","ROTI"
1200,1220,1200,1200,717500,"2012-10-11","ROTI"
1210,1210,1200,1210,195000,"2012-10-12","ROTI"
1210,1210,1200,1210,235000,"2012-10-15","ROTI"
1200,1200,1180,1200,352500,"2012-10-16","ROTI"
1210,1210,1190,1210,327500,"2012-10-17","ROTI"
1190,1220,1190,1190,405000,"2012-10-18","ROTI"
1210,1220,1190,1210,512500,"2012-10-19","ROTI"
1250,1270,1210,1250,717500,"2012-10-22","ROTI"
1270,1300,1260,1270,627500,"2012-10-23","ROTI"
1370,1370,1270,1370,1410000,"2012-10-24","ROTI"
1350,1370,1350,1350,447500,"2012-10-25","ROTI"
1300,1330,1300,1300,135000,"2012-10-29","ROTI"
1240,1310,1210,1240,3962500,"2012-10-30","ROTI"
1200,1240,1190,1200,2050000,"2012-10-31","ROTI"
1220,1240,1200,1220,1182500,"2012-11-01","ROTI"
1230,1260,1220,1230,1500000,"2012-11-02","ROTI"
1170,1250,1170,1170,2052500,"2012-11-05","ROTI"
1170,1180,1140,1170,1610000,"2012-11-06","ROTI"
1150,1190,1150,1150,1950000,"2012-11-07","ROTI"
1170,1210,1140,1170,1190000,"2012-11-08","ROTI"
1160,1180,1160,1160,720000,"2012-11-09","ROTI"
1170,1180,1160,1170,450000,"2012-11-12","ROTI"
1180,1240,1170,1180,2102500,"2012-11-13","ROTI"
1180,1210,1170,1180,1582500,"2012-11-14","ROTI"
1140,1180,1120,1140,4267500,"2012-11-19","ROTI"
1180,1180,1150,1180,1017500,"2012-11-20","ROTI"
1200,1200,1170,1200,1427500,"2012-11-21","ROTI"
1210,1220,1200,1210,872500,"2012-11-22","ROTI"
1270,1280,1220,1270,3255000,"2012-11-23","ROTI"
1280,1320,1270,1280,3112500,"2012-11-26","ROTI"
1280,1290,1270,1280,1027500,"2012-11-27","ROTI"
1290,1300,1240,1290,2057500,"2012-11-28","ROTI"
1280,1290,1270,1280,660000,"2012-11-29","ROTI"
1280,1280,1280,1280,4e+05,"2012-11-30","ROTI"
1290,1310,1280,1290,735000,"2012-12-03","ROTI"
1290,1300,1280,1290,1370000,"2012-12-04","ROTI"
1280,1290,1280,1280,477500,"2012-12-05","ROTI"
1290,1340,1280,1290,1355000,"2012-12-06","ROTI"
1300,1320,1300,1300,832500,"2012-12-07","ROTI"
1300,1320,1300,1300,605000,"2012-12-10","ROTI"
1310,1330,1300,1310,435000,"2012-12-11","ROTI"
1320,1320,1310,1320,330000,"2012-12-12","ROTI"
1320,1330,1280,1320,2670000,"2012-12-13","ROTI"
1320,1330,1320,1320,412500,"2012-12-14","ROTI"
1310,1330,1280,1310,2340000,"2012-12-17","ROTI"
1320,1320,1310,1320,687500,"2012-12-18","ROTI"
1310,1310,1310,1310,1385000,"2012-12-19","ROTI"
1340,1340,1310,1340,85000,"2012-12-20","ROTI"
1340,1340,1320,1340,255000,"2012-12-21","ROTI"
1360,1360,1330,1360,15,"2012-12-26","ROTI"
1380,1390,1360,1380,362500,"2012-12-27","ROTI"
1380,1380,1350,1380,822500,"2012-12-28","ROTI"
1390,1410,1370,1390,440000,"2013-01-02","ROTI"
1430,1430,1390,1430,242500,"2013-01-03","ROTI"
1380,1430,1380,1380,717500,"2013-01-04","ROTI"
1360,1420,1350,1360,3442500,"2013-01-07","ROTI"
1360,1380,1330,1360,1142500,"2013-01-08","ROTI"
1340,1380,1330,1340,277500,"2013-01-09","ROTI"
1330,1350,1310,1330,7712500,"2013-01-10","ROTI"
1270,1330,1240,1270,7210000,"2013-01-11","ROTI"
1250,1290,1240,1250,10807500,"2013-01-14","ROTI"
1250,1260,1240,1250,2962500,"2013-01-15","ROTI"
1250,1280,1240,1250,2662500,"2013-01-16","ROTI"
1240,1260,1240,1240,1162500,"2013-01-17","ROTI"
1240,1250,1230,1240,2365000,"2013-01-18","ROTI"
1230,1240,1220,1230,2607500,"2013-01-21","ROTI"
1230,1230,1230,1230,0,"2013-01-22","ROTI"
1200,1220,1190,1200,3227500,"2013-01-23","ROTI"
1200,1210,1190,1200,2950000,"2013-01-25","ROTI"
1220,1230,1200,1220,7175000,"2013-01-28","ROTI"
1210,1220,1200,1210,4440000,"2013-01-29","ROTI"
1220,1220,1180,1220,7462500,"2013-01-30","ROTI"
1250,1280,1220,1250,7280000,"2013-01-31","ROTI"
1250,1270,1250,1250,3815000,"2013-02-01","ROTI"
1220,1260,1200,1220,3552500,"2013-02-04","ROTI"
1200,1220,1200,1200,2102500,"2013-02-05","ROTI"
1210,1210,1190,1210,4002500,"2013-02-06","ROTI"
1210,1210,1200,1210,1685000,"2013-02-07","ROTI"
1200,1200,1190,1200,6732500,"2013-02-08","ROTI"
1200,1210,1200,1200,595000,"2013-02-11","ROTI"
1190,1200,1190,1190,1622500,"2013-02-12","ROTI"
1200,1230,1190,1200,7960000,"2013-02-13","ROTI"
1190,1220,1180,1190,4137500,"2013-02-14","ROTI"
1190,1190,1160,1190,3632500,"2013-02-15","ROTI"
1180,1190,1170,1180,3385000,"2013-02-18","ROTI"
1150,1180,1150,1150,2735000,"2013-02-19","ROTI"
1180,1200,1140,1180,5015000,"2013-02-20","ROTI"
1180,1200,1180,1180,1742500,"2013-02-21","ROTI"
1190,1200,1170,1190,2550000,"2013-02-22","ROTI"
1210,1210,1170,1210,1912500,"2013-02-25","ROTI"
1230,1240,1200,1230,5557500,"2013-02-26","ROTI"
1240,1250,1230,1240,2750000,"2013-02-27","ROTI"
1240,1250,1220,1240,5152500,"2013-02-28","ROTI"
1260,1280,1220,1260,6630000,"2013-03-01","ROTI"
1260,1280,1260,1260,1682500,"2013-03-04","ROTI"
1290,1300,1260,1290,3440000,"2013-03-05","ROTI"
1320,1330,1300,1320,4270000,"2013-03-06","ROTI"
1320,1330,1320,1320,2677500,"2013-03-07","ROTI"
1330,1340,1320,1330,2985000,"2013-03-08","ROTI"
1330,1340,1320,1330,572500,"2013-03-11","ROTI"
1360,1360,1330,1360,1812500,"2013-03-13","ROTI"
1390,1390,1340,1390,2227500,"2013-03-14","ROTI"
1410,1420,1380,1410,4850000,"2013-03-15","ROTI"
1470,1490,1400,1470,4455000,"2013-03-18","ROTI"
1480,1490,1470,1480,1910000,"2013-03-19","ROTI"
1440,1480,1400,1440,10572500,"2013-03-20","ROTI"
1440,1440,1400,1440,4727500,"2013-03-21","ROTI"
1420,1440,1400,1420,3542500,"2013-03-22","ROTI"
1430,1430,1400,1430,405000,"2013-03-25","ROTI"
1410,1430,1400,1410,1037500,"2013-03-26","ROTI"
1400,1450,1400,1400,2227500,"2013-03-27","ROTI"
1440,1440,1400,1440,745000,"2013-03-28","ROTI"
1540,1600,1450,1540,3715000,"2013-04-01","ROTI"
1590,1590,1570,1590,395000,"2013-04-02","ROTI"
1550,1590,1500,1550,15,"2013-04-03","ROTI"
1550,1560,1520,1550,355000,"2013-04-04","ROTI"
1530,1550,1510,1530,1102500,"2013-04-05","ROTI"
1510,1550,1500,1510,137500,"2013-04-08","ROTI"
1450,1510,1450,1450,515000,"2013-04-09","ROTI"
1420,1480,1410,1420,2207500,"2013-04-10","ROTI"
1440,1460,1430,1440,467500,"2013-04-11","ROTI"
1460,1480,1460,1460,4e+05,"2013-04-12","ROTI"
1410,1460,1400,1410,1867500,"2013-04-15","ROTI"
1430,1440,1400,1430,747500,"2013-04-16","ROTI"
1450,1460,1440,1450,310000,"2013-04-17","ROTI"
1450,1460,1450,1450,112500,"2013-04-18","ROTI"
1430,1450,1430,1430,442500,"2013-04-19","ROTI"
1450,1460,1450,1460,15,"2013-04-22","ROTI"
1430,1430,1430,1430,0,"2013-04-23","ROTI"
1500,1530,1490,1490,355000,"2013-04-24","ROTI"
1490,1510,1460,1490,1085000,"2013-04-25","ROTI"
1490,1500,1490,1500,112500,"2013-04-26","ROTI"
1500,1510,1490,1490,105000,"2013-04-29","ROTI"
1510,1570,1500,1540,1682500,"2013-04-30","ROTI"
1540,1570,1540,1540,1335000,"2013-05-01","ROTI"
1540,1570,1540,1560,802500,"2013-05-02","ROTI"
1560,1640,1560,1610,3692500,"2013-05-03","ROTI"
1630,1690,1620,1670,1262500,"2013-05-06","ROTI"
1670,1860,1670,1820,15,"2013-05-07","ROTI"
1820,1820,1740,1790,3290000,"2013-05-08","ROTI"
1790,1810,1780,1790,877500,"2013-05-10","ROTI"
1800,1830,1790,1810,1597500,"2013-05-13","ROTI"
1810,1820,1800,1800,265000,"2013-05-14","ROTI"
1810,1850,1800,1840,302500,"2013-05-15","ROTI"
1840,1840,1740,1760,1040000,"2013-05-16","ROTI"
1790,1820,1770,1790,232500,"2013-05-17","ROTI"
1790,1800,1770,1780,292500,"2013-05-20","ROTI"
1790,1800,1760,1760,240000,"2013-05-21","ROTI"
1760,1780,1760,1760,512500,"2013-05-22","ROTI"
1770,1770,1650,1670,15,"2013-05-23","ROTI"
1680,1720,1670,1680,1285000,"2013-05-24","ROTI"
1680,1750,1660,1720,3050000,"2013-05-27","ROTI"
1760,1760,1710,1720,987500,"2013-05-28","ROTI"
1720,1760,1700,1760,2040000,"2013-05-29","ROTI"
1760,1760,1700,1700,1187500,"2013-05-30","ROTI"
1720,1760,1710,1740,2127500,"2013-05-31","ROTI"
1720,1720,1660,1720,507500,"2013-06-03","ROTI"
1700,1710,1660,1680,2002500,"2013-06-04","ROTI"
1660,1710,1660,1690,917500,"2013-06-05","ROTI"
1690,1690,1630,1640,655000,"2013-06-07","ROTI"
1640,1640,1570,1600,1645000,"2013-06-10","ROTI"
1570,1570,1480,1500,1990000,"2013-06-11","ROTI"
1500,1540,1440,1540,2607500,"2013-06-12","ROTI"
1540,1540,1510,1540,550000,"2013-06-13","ROTI"
1560,1590,1560,1560,1217500,"2013-06-14","ROTI"
1580,1650,1570,1600,3727500,"2013-06-17","ROTI"
1610,1620,1590,1600,1435000,"2013-06-18","ROTI"
1600,1610,1580,1600,2165000,"2013-06-19","ROTI"
1570,1570,1530,1530,182500,"2013-06-20","ROTI"
1530,1600,1480,1600,3890000,"2013-06-21","ROTI"
1590,1590,1510,1530,635000,"2013-06-24","ROTI"
1530,1540,1480,1530,910000,"2013-06-25","ROTI"
1530,1530,1490,1490,1172500,"2013-06-26","ROTI"
1520,1520,1480,1480,790000,"2013-06-27","ROTI"
1480,1570,1480,1570,15,"2013-06-28","ROTI"
1560,1570,1520,1520,235000,"2013-07-01","ROTI"
1500,1520,1440,1520,1567500,"2013-07-02","ROTI"
1520,1520,1450,1480,1252500,"2013-07-03","ROTI"
1500,1510,1450,1460,422500,"2013-07-04","ROTI"
1470,1510,1450,1490,397500,"2013-07-05","ROTI"
1490,1490,1450,1480,327500,"2013-07-08","ROTI"
1470,1500,1470,1480,145000,"2013-07-09","ROTI"
1480,1540,1470,1540,2440000,"2013-07-10","ROTI"
1540,1560,1510,1520,1315000,"2013-07-11","ROTI"
1530,1600,1520,1580,5762500,"2013-07-12","ROTI"
1590,1600,1570,1580,2072500,"2013-07-15","ROTI"
1580,1580,1560,1570,1190000,"2013-07-16","ROTI"
1570,1570,1550,1550,622500,"2013-07-17","ROTI"
1560,1570,1550,1560,1317500,"2013-07-18","ROTI"
1560,1590,1550,1560,2085000,"2013-07-19","ROTI"
1560,1560,1550,1550,190000,"2013-07-22","ROTI"
1560,1720,1550,1630,2675000,"2013-07-23","ROTI"
1640,1720,1560,1560,1927500,"2013-07-24","ROTI"
1560,1560,1500,1560,315000,"2013-07-25","ROTI"
1570,1600,1520,1520,107500,"2013-07-26","ROTI"
1520,1520,1450,1470,470000,"2013-07-29","ROTI"
1470,1520,1470,1480,2e+05,"2013-07-30","ROTI"
1470,1480,1450,1450,150000,"2013-07-31","ROTI"
1460,1500,1460,1490,290000,"2013-08-01","ROTI"
1500,1610,1500,1600,495000,"2013-08-02","ROTI"
1600,1670,1580,1630,877500,"2013-08-12","ROTI"
1630,1690,1630,1690,787500,"2013-08-13","ROTI"
1690,1720,1680,1700,1152500,"2013-08-14","ROTI"
1680,1700,1660,1680,8e+05,"2013-08-15","ROTI"
1680,1680,1600,1640,732500,"2013-08-16","ROTI"
1640,1640,1540,1560,642500,"2013-08-19","ROTI"
1560,1560,1490,1510,557500,"2013-08-20","ROTI"
1520,1520,1460,1490,1377500,"2013-08-21","ROTI"
1470,1490,1430,1430,1280000,"2013-08-22","ROTI"
1430,1470,1280,1340,3850000,"2013-08-23","ROTI"
1340,1340,1180,1220,4795000,"2013-08-26","ROTI"
1220,1240,1200,1220,8335000,"2013-08-27","ROTI"
1150,1320,1150,1320,565000,"2013-08-28","ROTI"
1340,1380,1320,1360,1415000,"2013-08-29","ROTI"
1360,1380,1280,1320,1282500,"2013-08-30","ROTI"
1260,1270,1220,1220,1797500,"2013-09-02","ROTI"
1230,1240,1210,1230,895000,"2013-09-03","ROTI"
1200,1220,1200,1220,282500,"2013-09-04","ROTI"
1220,1220,1170,1200,2002500,"2013-09-05","ROTI"
1200,1200,1150,1160,2735000,"2013-09-06","ROTI"
1160,1210,1160,1200,2560000,"2013-09-09","ROTI"
1220,1240,1170,1190,3537500,"2013-09-10","ROTI"
1200,1220,1170,1180,2457500,"2013-09-11","ROTI"
1200,1200,1180,1180,862500,"2013-09-12","ROTI"
1190,1190,1170,1170,710000,"2013-09-13","ROTI"
1190,1200,1170,1180,8590000,"2013-09-16","ROTI"
1190,1220,1190,1210,19552500,"2013-09-17","ROTI"
1220,1280,1210,1260,17675000,"2013-09-18","ROTI"
1280,1360,1280,1330,10502500,"2013-09-19","ROTI"
1330,1360,1330,1350,3442500,"2013-09-20","ROTI"
1340,1350,1300,1340,1837500,"2013-09-23","ROTI"
1330,1340,1280,1290,3755000,"2013-09-24","ROTI"
1280,1300,1260,1300,1817500,"2013-09-25","ROTI"
1300,1320,1300,1320,805000,"2013-09-26","ROTI"
1330,1330,1280,1290,1285000,"2013-09-27","ROTI"
1290,1290,1260,1280,1185000,"2013-09-30","ROTI"
1280,1280,1260,1270,420000,"2013-10-01","ROTI"
1290,1300,1240,1260,2860000,"2013-10-02","ROTI"
1270,1290,1270,1280,7062500,"2013-10-03","ROTI"
1280,1280,1250,1250,2192500,"2013-10-04","ROTI"
1260,1260,1250,1250,1822500,"2013-10-07","ROTI"
1250,1270,1240,1270,980000,"2013-10-08","ROTI"
1270,1290,1260,1270,2135000,"2013-10-09","ROTI"
1260,1280,1260,1260,4172500,"2013-10-10","ROTI"
1270,1280,1270,1270,810000,"2013-10-11","ROTI"
1270,1290,1260,1260,930000,"2013-10-16","ROTI"
1270,1270,1260,1270,872500,"2013-10-17","ROTI"
1270,1290,1260,1280,1340000,"2013-10-18","ROTI"
1290,1320,1280,1290,5445000,"2013-10-21","ROTI"
1290,1290,1270,1270,2137500,"2013-10-22","ROTI"
1280,1290,1250,1260,8807500,"2013-10-23","ROTI"
1260,1280,1250,1270,6630000,"2013-10-24","ROTI"
1260,1280,1260,1280,9500000,"2013-10-25","ROTI"
1290,1290,1270,1280,1627500,"2013-10-28","ROTI"
1280,1290,1260,1280,4867500,"2013-10-29","ROTI"
1280,1280,1210,1270,11510000,"2013-10-30","ROTI"
1270,1270,1200,1240,15710000,"2013-10-31","ROTI"
1220,1230,1210,1220,3725000,"2013-11-01","ROTI"
1210,1210,1170,1190,1322500,"2013-11-04","ROTI"
1190,1210,1180,1200,4025000,"2013-11-06","ROTI"
1200,1200,1180,1190,1747500,"2013-11-07","ROTI"
1190,1190,1160,1170,2732500,"2013-11-08","ROTI"
1170,1180,1120,1140,4362500,"2013-11-11","ROTI"
1140,1140,1120,1120,1185000,"2013-11-12","ROTI"
1120,1120,1040,1060,2522500,"2013-11-13","ROTI"
1060,1110,1060,1080,1847500,"2013-11-14","ROTI"
1080,1090,1030,1080,2562500,"2013-11-15","ROTI"
1020,1090,1020,1050,890000,"2013-11-18","ROTI"
1030,1050,1010,1050,2917500,"2013-11-19","ROTI"
1040,1040,1000,1000,6902500,"2013-11-20","ROTI"
995,995,960,960,4360000,"2013-11-21","ROTI"
960,985,960,970,3390000,"2013-11-22","ROTI"
980,980,945,960,3445000,"2013-11-25","ROTI"
970,970,925,960,3880000,"2013-11-26","ROTI"
920,970,920,940,3490000,"2013-11-27","ROTI"
945,960,925,930,7862500,"2013-11-28","ROTI"
940,1070,930,1020,17965000,"2013-11-29","ROTI"
1020,1150,1020,1130,13574000,"2013-12-02","ROTI"
1150,1170,1120,1130,10787500,"2013-12-03","ROTI"
1130,1140,1110,1120,2102000,"2013-12-04","ROTI"
1110,1130,1070,1120,7383500,"2013-12-05","ROTI"
1120,1150,1100,1120,5675000,"2013-12-06","ROTI"
1120,1140,1110,1120,5778000,"2013-12-09","ROTI"
1120,1120,1080,1090,4624500,"2013-12-10","ROTI"
1090,1100,1050,1090,3393000,"2013-12-11","ROTI"
1090,1090,1060,1090,1436000,"2013-12-12","ROTI"
1080,1080,1050,1070,1141500,"2013-12-13","ROTI"
1060,1060,1030,1030,2682000,"2013-12-16","ROTI"
1040,1060,1030,1030,2522000,"2013-12-17","ROTI"
1030,1050,1030,1030,2442500,"2013-12-18","ROTI"
1040,1060,1020,1040,2608000,"2013-12-19","ROTI"
1030,1050,1020,1040,680000,"2013-12-20","ROTI"
1040,1040,1020,1030,345500,"2013-12-23","ROTI"
1030,1030,990,1010,943500,"2013-12-24","ROTI"
1010,1030,1000,1000,428500,"2013-12-27","ROTI"
1010,1040,1010,1020,1341000,"2013-12-30","ROTI"
1030,1050,1020,1030,608500,"2014-01-02","ROTI"
1030,1030,1020,1020,202500,"2014-01-03","ROTI"
1025,1025,1005,1005,466700,"2014-01-06","ROTI"
1005,1005,985,990,669600,"2014-01-07","ROTI"
990,1010,990,1000,1749100,"2014-01-08","ROTI"
1000,1015,990,990,2338300,"2014-01-09","ROTI"
990,1000,980,1000,1497800,"2014-01-10","ROTI"
1000,1080,1000,1055,3184700,"2014-01-13","ROTI"
1055,1085,1055,1075,4483500,"2014-01-15","ROTI"
1080,1080,1050,1055,1006900,"2014-01-16","ROTI"
1050,1085,1035,1075,1818900,"2014-01-17","ROTI"
1085,1110,1075,1085,1638500,"2014-01-20","ROTI"
1085,1090,1065,1080,626900,"2014-01-21","ROTI"
1080,1095,1070,1080,716600,"2014-01-22","ROTI"
1080,1100,1080,1100,1299100,"2014-01-23","ROTI"
1075,1095,1075,1075,1105400,"2014-01-24","ROTI"
1060,1065,1020,1040,1435500,"2014-01-27","ROTI"
1035,1045,1020,1030,758500,"2014-01-28","ROTI"
1030,1060,1030,1060,790600,"2014-01-29","ROTI"
1050,1055,1030,1055,513300,"2014-01-30","ROTI"
1055,1055,1035,1040,788100,"2014-02-03","ROTI"
1035,1040,1000,1035,2150600,"2014-02-04","ROTI"
1035,1120,1035,1100,3716500,"2014-02-05","ROTI"
1100,1170,1095,1160,11013800,"2014-02-06","ROTI"
1160,1185,1130,1140,1965900,"2014-02-07","ROTI"
1150,1160,1090,1095,3571300,"2014-02-10","ROTI"
1110,1150,1095,1145,7145900,"2014-02-11","ROTI"
1145,1150,1125,1125,2243400,"2014-02-12","ROTI"
1125,1145,1090,1140,11382000,"2014-02-13","ROTI"
1140,1155,1130,1130,2105600,"2014-02-14","ROTI"
1135,1180,1135,1165,11172900,"2014-02-17","ROTI"
1170,1215,1165,1205,18584900,"2014-02-18","ROTI"
1215,1220,1190,1190,6308200,"2014-02-19","ROTI"
1195,1210,1175,1195,1948300,"2014-02-20","ROTI"
1195,1205,1190,1190,2130100,"2014-02-21","ROTI"
1195,1200,1180,1190,4067000,"2014-02-24","ROTI"
1180,1190,1170,1170,1768500,"2014-02-25","ROTI"
1165,1165,1145,1155,946300,"2014-02-26","ROTI"
1155,1170,1145,1160,1024100,"2014-02-27","ROTI"
1165,1190,1150,1150,2243500,"2014-02-28","ROTI"
1150,1170,1150,1155,759500,"2014-03-03","ROTI"
1155,1190,1155,1190,1433200,"2014-03-04","ROTI"
1200,1205,1185,1185,1915000,"2014-03-05","ROTI"
1185,1200,1145,1195,5214900,"2014-03-06","ROTI"
1195,1205,1185,1185,3360000,"2014-03-07","ROTI"
1225,1225,1160,1160,2062400,"2014-03-10","ROTI"
1170,1175,1165,1165,634500,"2014-03-11","ROTI"
1170,1170,1155,1155,898100,"2014-03-12","ROTI"
1150,1170,1150,1155,1186000,"2014-03-13","ROTI"
1155,1160,1145,1150,2071800,"2014-03-14","ROTI"
1160,1170,1150,1150,1978500,"2014-03-17","ROTI"
1160,1160,1145,1145,2095800,"2014-03-18","ROTI"
1145,1150,1085,1100,11419000,"2014-03-19","ROTI"
1105,1105,1065,1070,3302200,"2014-03-20","ROTI"
1070,1090,1030,1090,7534400,"2014-03-21","ROTI"
1090,1090,1065,1065,2405200,"2014-03-24","ROTI"
1050,1075,1050,1050,2647500,"2014-03-25","ROTI"
1060,1070,1040,1070,593300,"2014-03-26","ROTI"
1065,1115,1065,1100,4791100,"2014-03-27","ROTI"
1115,1115,1090,1105,3616200,"2014-03-28","ROTI"
1120,1120,1090,1100,6094700,"2014-04-01","ROTI"
1100,1110,1070,1075,2882400,"2014-04-02","ROTI"
1070,1105,1070,1095,2819200,"2014-04-03","ROTI"
1090,1155,1070,1150,9693800,"2014-04-04","ROTI"
1150,1180,1145,1160,6594300,"2014-04-07","ROTI"
1160,1165,1130,1130,2633400,"2014-04-08","ROTI"
1130,1130,1130,1130,0,"2014-04-09","ROTI"
1135,1140,1070,1105,2780600,"2014-04-10","ROTI"
1090,1110,1075,1095,1482500,"2014-04-11","ROTI"
1095,1160,1095,1140,2892800,"2014-04-14","ROTI"
1145,1150,1130,1140,1040900,"2014-04-15","ROTI"
1140,1150,1125,1130,325300,"2014-04-16","ROTI"
1130,1140,1110,1130,944100,"2014-04-17","ROTI"
1050,1150,1050,1125,1232000,"2014-04-21","ROTI"
1125,1130,1090,1095,1344700,"2014-04-22","ROTI"
1095,1100,1090,1095,1033100,"2014-04-23","ROTI"
1095,1095,1065,1075,2152700,"2014-04-24","ROTI"
1090,1090,1065,1065,1502100,"2014-04-25","ROTI"
1070,1075,1040,1045,2679100,"2014-04-28","ROTI"
1045,1085,1035,1080,2991100,"2014-04-29","ROTI"
1085,1100,1075,1090,1312500,"2014-04-30","ROTI"
1090,1110,1085,1105,1673500,"2014-05-02","ROTI"
1100,1120,1090,1095,1047500,"2014-05-05","ROTI"
1090,1110,1090,1095,1454000,"2014-05-06","ROTI"
1080,1135,1070,1125,3317800,"2014-05-07","ROTI"
1130,1185,1130,1175,7266600,"2014-05-08","ROTI"
1180,1210,1175,1200,6820400,"2014-05-09","ROTI"
1215,1235,1200,1235,7141700,"2014-05-12","ROTI"
1235,1250,1210,1210,918900,"2014-05-13","ROTI"
1220,1235,1195,1205,5569200,"2014-05-14","ROTI"
1205,1215,1170,1185,1878600,"2014-05-16","ROTI"
1185,1200,1145,1185,4117900,"2014-05-19","ROTI"
1185,1195,1150,1185,1624100,"2014-05-20","ROTI"
1195,1200,1170,1195,1190800,"2014-05-21","ROTI"
1200,1220,1190,1200,1300800,"2014-05-22","ROTI"
1200,1210,1155,1200,816000,"2014-05-23","ROTI"
1200,1200,1190,1200,343100,"2014-05-26","ROTI"
1200,1210,1190,1200,431100,"2014-05-28","ROTI"
1270,1270,1190,1270,4511300,"2014-05-30","ROTI"
1250,1265,1210,1250,1779500,"2014-06-02","ROTI"
1315,1370,1240,1315,6359500,"2014-06-03","ROTI"
1290,1325,1285,1290,831100,"2014-06-04","ROTI"
1300,1300,1275,1275,630700,"2014-06-05","ROTI"
1280,1320,1250,1280,2858400,"2014-06-06","ROTI"
1260,1305,1255,1260,516700,"2014-06-09","ROTI"
1295,1310,1265,1295,1437900,"2014-06-10","ROTI"
1300,1310,1290,1300,3500300,"2014-06-11","ROTI"
1280,1300,1275,1280,897100,"2014-06-12","ROTI"
1315,1320,1280,1315,1797300,"2014-06-13","ROTI"
1295,1310,1280,1295,1106200,"2014-06-16","ROTI"
1290,1295,1280,1290,1021400,"2014-06-17","ROTI"
1305,1305,1280,1305,3314100,"2014-06-18","ROTI"
1350,1355,1305,1350,4606500,"2014-06-19","ROTI"
1400,1405,1360,1400,4173600,"2014-06-20","ROTI"
1400,1410,1365,1400,3517600,"2014-06-23","ROTI"
1400,1455,1390,1400,6258200,"2014-06-24","ROTI"
1400,1420,1400,1400,1123200,"2014-06-25","ROTI"
1405,1415,1395,1405,740900,"2014-06-26","ROTI"
1420,1430,1405,1420,883900,"2014-06-27","ROTI"
1430,1450,1410,1430,886800,"2014-06-30","ROTI"
1435,1445,1430,1435,863100,"2014-07-01","ROTI"
1460,1480,1450,1460,1276200,"2014-07-02","ROTI"
1400,1460,1375,1400,2176500,"2014-07-03","ROTI"
1420,1425,1400,1420,636200,"2014-07-04","ROTI"
1405,1425,1390,1405,1845000,"2014-07-07","ROTI"
1380,1405,1380,1380,2582700,"2014-07-08","ROTI"
1380,1380,1380,1380,0,"2014-07-09","ROTI"
1370,1410,1365,1370,1467300,"2014-07-10","ROTI"
1330,1370,1315,1330,1282500,"2014-07-11","ROTI"
1315,1340,1300,1315,579900,"2014-07-14","ROTI"
1340,1345,1320,1340,2192300,"2014-07-15","ROTI"
1375,1400,1340,1375,7118400,"2014-07-16","ROTI"
1350,1405,1340,1350,1826600,"2014-07-17","ROTI"
1330,1350,1310,1330,538600,"2014-07-18","ROTI"
1330,1350,1325,1330,1034500,"2014-07-21","ROTI"
1295,1340,1255,1295,1883300,"2014-07-22","ROTI"
1320,1340,1300,1320,2144400,"2014-07-23","ROTI"
1340,1360,1325,1340,2044000,"2014-07-24","ROTI"
1310,1340,1305,1310,1239600,"2014-07-25","ROTI"
1270,1310,1265,1270,2338900,"2014-08-04","ROTI"
1260,1280,1260,1260,655200,"2014-08-05","ROTI"
1265,1280,1260,1265,592500,"2014-08-06","ROTI"
1235,1270,1235,1235,2094600,"2014-08-07","ROTI"
1205,1235,1200,1205,2409300,"2014-08-08","ROTI"
1210,1230,1210,1210,3711600,"2014-08-11","ROTI"
1230,1235,1210,1230,21247100,"2014-08-12","ROTI"
1220,1255,1220,1220,16691400,"2014-08-13","ROTI"
1220,1240,1220,1220,14131200,"2014-08-14","ROTI"
1215,1225,1210,1215,1424200,"2014-08-15","ROTI"
1190,1225,1180,1190,5256300,"2014-08-18","ROTI"
1220,1220,1180,1220,11454600,"2014-08-19","ROTI"
1215,1230,1210,1215,5070900,"2014-08-20","ROTI"
1220,1225,1210,1220,5127600,"2014-08-21","ROTI"
1210,1230,1210,1210,4109900,"2014-08-22","ROTI"
1215,1220,1210,1215,3855200,"2014-08-25","ROTI"
1200,1225,1200,1200,5069200,"2014-08-26","ROTI"
1240,1250,1200,1240,20707500,"2014-08-27","ROTI"
1230,1255,1230,1230,7176200,"2014-08-28","ROTI"
1215,1240,1195,1215,6828700,"2014-08-29","ROTI"
1205,1220,1195,1205,2353100,"2014-09-01","ROTI"
1205,1210,1200,1205,1833400,"2014-09-02","ROTI"
1235,1245,1205,1235,7665600,"2014-09-03","ROTI"
1220,1240,1220,1220,4406700,"2014-09-04","ROTI"
1220,1230,1215,1220,3139100,"2014-09-05","ROTI"
1215,1235,1215,1215,6767500,"2014-09-08","ROTI"
1180,1225,1170,1180,14086500,"2014-09-09","ROTI"
1160,1180,1150,1160,2247900,"2014-09-10","ROTI"
1175,1200,1080,1175,2403500,"2014-09-11","ROTI"
1190,1190,1150,1190,2267300,"2014-09-12","ROTI"
1190,1205,1175,1190,386000,"2014-09-15","ROTI"
1190,1195,1180,1190,655600,"2014-09-16","ROTI"
1210,1220,1190,1210,1827700,"2014-09-17","ROTI"
1205,1220,1200,1205,1546500,"2014-09-18","ROTI"
1225,1235,1210,1225,1654400,"2014-09-19","ROTI"
1215,1220,1145,1215,1545800,"2014-09-22","ROTI"
1200,1215,1190,1200,1966500,"2014-09-23","ROTI"
1200,1215,1200,1200,835900,"2014-09-24","ROTI"
1195,1215,1195,1195,1673600,"2014-09-25","ROTI"
1185,1190,1160,1185,2586900,"2014-09-26","ROTI"
1160,1185,1150,1160,1099700,"2014-09-29","ROTI"
1140,1160,1120,1140,4399600,"2014-09-30","ROTI"
1140,1140,1125,1140,629600,"2014-10-01","ROTI"
1110,1140,1090,1110,3333300,"2014-10-02","ROTI"
1100,1115,1085,1100,2260600,"2014-10-03","ROTI"
1095,1100,1085,1095,1416300,"2014-10-06","ROTI"
1095,1100,1080,1095,3346800,"2014-10-07","ROTI"
1060,1095,1045,1060,4135900,"2014-10-08","ROTI"
1060,1080,1060,1060,1645300,"2014-10-09","ROTI"
1060,1060,1045,1060,1799500,"2014-10-10","ROTI"
1080,1110,1055,1080,3988800,"2014-10-13","ROTI"
1085,1100,1075,1085,1934000,"2014-10-14","ROTI"
1090,1105,1080,1090,2327700,"2014-10-15","ROTI"
1090,1090,1080,1090,1422400,"2014-10-16","ROTI"
1140,1145,1090,1140,2736700,"2014-10-17","ROTI"
1150,1180,1150,1150,2599100,"2014-10-20","ROTI"
1175,1180,1130,1175,4065400,"2014-10-21","ROTI"
1190,1195,1165,1190,6131600,"2014-10-22","ROTI"
1200,1200,1180,1200,1979200,"2014-10-23","ROTI"
1205,1210,1185,1205,3636000,"2014-10-24","ROTI"
1200,1210,1195,1200,4533700,"2014-10-27","ROTI"
1195,1205,1190,1195,2048900,"2014-10-28","ROTI"
1225,1230,1190,1225,5520000,"2014-10-29","ROTI"
1225,1235,1220,1225,5824300,"2014-10-30","ROTI"
1240,1245,1225,1240,4680900,"2014-10-31","ROTI"
1230,1250,1225,1230,2312900,"2014-11-03","ROTI"
1225,1235,1220,1225,1504600,"2014-11-04","ROTI"
1215,1230,1205,1215,1623700,"2014-11-05","ROTI"
1240,1245,1215,1240,9584200,"2014-11-06","ROTI"
1245,1250,1225,1245,4937300,"2014-11-07","ROTI"
1220,1245,1215,1220,4572000,"2014-11-10","ROTI"
1200,1245,1195,1200,5153600,"2014-11-11","ROTI"
1205,1220,1195,1205,356800,"2014-11-12","ROTI"
1200,1215,1200,1200,408800,"2014-11-13","ROTI"
1185,1210,1185,1185,2874900,"2014-11-14","ROTI"
1185,1210,1155,1165,3029500,"2014-11-17","ROTI"
1160,1195,1155,1160,3007100,"2014-11-18","ROTI"
1170,1185,1160,1170,4109100,"2014-11-19","ROTI"
1165,1185,1160,1165,467300,"2014-11-20","ROTI"
1180,1190,1170,1180,1869600,"2014-11-21","ROTI"
1195,1210,1195,1195,6117400,"2014-11-24","ROTI"
1205,1215,1195,1205,4888600,"2014-11-25","ROTI"
1205,1220,1195,1205,794300,"2014-11-26","ROTI"
1205,1215,1200,1205,6818300,"2014-11-27","ROTI"
1210,1225,1205,1210,5582800,"2014-11-28","ROTI"
1225,1245,1225,1240,5360100,"2014-12-01","ROTI"
1240,1280,1240,1280,11348700,"2014-12-02","ROTI"
1285,1340,1280,1340,11805100,"2014-12-03","ROTI"
1350,1440,1350,1395,35225700,"2014-12-04","ROTI"
1400,1400,1350,1370,2525700,"2014-12-05","ROTI"
1370,1390,1310,1320,2660700,"2014-12-08","ROTI"
1320,1320,1310,1315,1412400,"2014-12-09","ROTI"
1315,1320,1300,1300,1846100,"2014-12-10","ROTI"
1295,1365,1280,1295,6451900,"2014-12-11","ROTI"
1295,1325,1295,1300,5192800,"2014-12-12","ROTI"
1300,1315,1270,1285,1146200,"2014-12-15","ROTI"
1275,1280,1230,1265,3743200,"2014-12-16","ROTI"
1265,1335,1265,1325,4806400,"2014-12-17","ROTI"
1340,1375,1330,1375,2691900,"2014-12-18","ROTI"
1380,1420,1380,1420,4076800,"2014-12-19","ROTI"
1425,1425,1370,1410,6075200,"2014-12-22","ROTI"
1420,1420,1380,1395,1216000,"2014-12-23","ROTI"
1405,1455,1400,1425,13106400,"2014-12-24","ROTI"
1425,1440,1370,1380,1638700,"2014-12-29","ROTI"
1380,1400,1380,1385,407200,"2014-12-30","ROTI"
1385,1395,1375,1375,228500,"2015-01-02","ROTI"
1375,1375,1330,1350,2358400,"2015-01-05","ROTI"
1325,1325,1290,1305,1362800,"2015-01-06","ROTI"
1305,1305,1275,1280,5750200,"2015-01-07","ROTI"
1285,1315,1285,1285,2742000,"2015-01-08","ROTI"
1285,1315,1285,1305,5751200,"2015-01-09","ROTI"
1310,1320,1300,1310,2661700,"2015-01-12","ROTI"
1310,1320,1300,1310,2172200,"2015-01-13","ROTI"
1310,1315,1275,1275,1873500,"2015-01-14","ROTI"
1290,1305,1275,1290,542700,"2015-01-15","ROTI"
1290,1300,1285,1290,562400,"2015-01-16","ROTI"
1300,1310,1280,1295,540500,"2015-01-19","ROTI"
1295,1295,1275,1290,490700,"2015-01-20","ROTI"
1290,1330,1280,1330,2688500,"2015-01-21","ROTI"
1340,1405,1335,1395,5010500,"2015-01-22","ROTI"
1405,1415,1370,1390,5290500,"2015-01-23","ROTI"
1390,1395,1355,1390,1527200,"2015-01-26","ROTI"
1400,1415,1395,1415,2303800,"2015-01-27","ROTI"
1415,1415,1390,1400,2723900,"2015-01-28","ROTI"
1400,1400,1345,1370,547300,"2015-01-29","ROTI"
1370,1420,1365,1375,1128300,"2015-01-30","ROTI"
1375,1390,1375,1380,1392700,"2015-02-02","ROTI"
1380,1385,1360,1365,1326700,"2015-02-03","ROTI"
1375,1380,1335,1335,908100,"2015-02-04","ROTI"
1335,1355,1325,1330,742200,"2015-02-05","ROTI"
1340,1350,1325,1330,901500,"2015-02-06","ROTI"
1335,1335,1315,1315,513500,"2015-02-09","ROTI"
1315,1315,1300,1300,766600,"2015-02-10","ROTI"
1310,1315,1290,1295,3344900,"2015-02-11","ROTI"
1295,1325,1290,1295,10066700,"2015-02-12","ROTI"
1300,1300,1275,1280,6159400,"2015-02-13","ROTI"
1290,1290,1255,1260,4258600,"2015-02-16","ROTI"
1260,1275,1245,1250,3058400,"2015-02-17","ROTI"
1255,1255,1205,1210,9989800,"2015-02-18","ROTI"
1220,1220,1200,1205,5127100,"2015-02-20","ROTI"
1210,1275,1210,1265,23778200,"2015-02-23","ROTI"
1265,1300,1255,1260,9011900,"2015-02-24","ROTI"
1265,1270,1220,1220,5808300,"2015-02-25","ROTI"
1225,1245,1225,1235,3935100,"2015-02-26","ROTI"
1200,1240,1200,1230,1921900,"2015-02-27","ROTI"
1230,1240,1210,1215,5240000,"2015-03-02","ROTI"
1220,1265,1220,1250,6300300,"2015-03-03","ROTI"
1255,1270,1240,1245,2152700,"2015-03-04","ROTI"
1245,1260,1220,1245,1373200,"2015-03-05","ROTI"
1250,1255,1235,1250,1667600,"2015-03-06","ROTI"
1260,1260,1210,1215,2393000,"2015-03-09","ROTI"
1215,1230,1210,1210,2325200,"2015-03-10","ROTI"
1205,1210,1160,1165,8500100,"2015-03-11","ROTI"
1170,1185,1165,1175,2980900,"2015-03-12","ROTI"
1175,1190,1175,1180,816000,"2015-03-13","ROTI"
1210,1210,1170,1175,1038900,"2015-03-16","ROTI"
1200,1200,1160,1165,2976000,"2015-03-17","ROTI"
1165,1175,1160,1160,1661400,"2015-03-18","ROTI"
1185,1185,1165,1165,2181800,"2015-03-19","ROTI"
1205,1235,1160,1225,7674300,"2015-03-20","ROTI"
1225,1240,1195,1200,4324500,"2015-03-23","ROTI"
1200,1200,1180,1185,2593700,"2015-03-24","ROTI"
1195,1195,1145,1155,3198500,"2015-03-25","ROTI"
1090,1185,1090,1115,2786200,"2015-03-26","ROTI"
1135,1165,1130,1165,2081400,"2015-03-27","ROTI"
1165,1230,1165,1225,5495600,"2015-03-30","ROTI"
1225,1235,1220,1220,3837100,"2015-03-31","ROTI"
1220,1220,1180,1200,8688500,"2015-04-01","ROTI"
1215,1215,1190,1200,1291300,"2015-04-02","ROTI"
1200,1220,1185,1205,2211900,"2015-04-06","ROTI"
1210,1220,1190,1195,1345700,"2015-04-07","ROTI"
1200,1205,1155,1155,4723700,"2015-04-08","ROTI"
1160,1180,1155,1160,3290400,"2015-04-09","ROTI"
1160,1175,1145,1145,3772100,"2015-04-10","ROTI"
1125,1155,1110,1125,8937700,"2015-04-13","ROTI"
1130,1135,1090,1100,8552100,"2015-04-14","ROTI"
1100,1105,1050,1095,10791000,"2015-04-15","ROTI"
1100,1125,1070,1100,14233500,"2015-04-16","ROTI"
1120,1120,1070,1075,12762300,"2015-04-17","ROTI"
1100,1100,1045,1060,9189900,"2015-04-20","ROTI"
1060,1140,1060,1125,45079900,"2015-04-21","ROTI"
1155,1155,1110,1130,22779700,"2015-04-22","ROTI"
1140,1145,1120,1135,8658700,"2015-04-23","ROTI"
1140,1160,1130,1150,9401700,"2015-04-24","ROTI"
1160,1160,1070,1070,14329400,"2015-04-27","ROTI"
1070,1105,1065,1105,4095300,"2015-04-28","ROTI"
1120,1120,1080,1090,8905300,"2015-04-29","ROTI"
1090,1145,1080,1140,9210300,"2015-04-30","ROTI"
1145,1145,1100,1105,3329300,"2015-05-04","ROTI"
1110,1125,1080,1110,6464200,"2015-05-05","ROTI"
1110,1185,1100,1170,10325200,"2015-05-06","ROTI"
1170,1185,1155,1155,6564800,"2015-05-07","ROTI"
1160,1170,1150,1160,929900,"2015-05-08","ROTI"
1160,1185,1160,1180,2641900,"2015-05-11","ROTI"
1180,1220,1180,1210,8273300,"2015-05-12","ROTI"
1215,1225,1205,1215,5175900,"2015-05-13","ROTI"
1215,1235,1215,1225,1819700,"2015-05-15","ROTI"
1225,1230,1200,1210,2312900,"2015-05-18","ROTI"
1210,1220,1200,1200,1669600,"2015-05-19","ROTI"
1215,1220,1190,1210,2193000,"2015-05-20","ROTI"
1220,1245,1210,1240,3820600,"2015-05-21","ROTI"
1240,1250,1240,1245,2248700,"2015-05-22","ROTI"
1245,1260,1235,1255,4752700,"2015-05-25","ROTI"
1260,1285,1260,1280,5765000,"2015-05-26","ROTI"
1280,1285,1265,1275,2766200,"2015-05-27","ROTI"
1275,1300,1275,1280,3127400,"2015-05-28","ROTI"
1270,1290,1250,1265,2348900,"2015-05-29","ROTI"
1265,1265,1250,1265,1092500,"2015-06-01","ROTI"
1265,1280,1250,1265,1970600,"2015-06-03","ROTI"
1265,1285,1265,1270,1116600,"2015-06-04","ROTI"
1265,1270,1245,1250,2802300,"2015-06-05","ROTI"
1250,1255,1215,1235,6708600,"2015-06-08","ROTI"
1235,1235,1175,1200,9731100,"2015-06-09","ROTI"
1210,1210,1195,1200,2396300,"2015-06-10","ROTI"
1205,1215,1190,1195,4272300,"2015-06-11","ROTI"
1200,1250,1195,1200,4429600,"2015-06-12","ROTI"
1200,1205,1155,1165,7109700,"2015-06-15","ROTI"
1165,1195,1160,1185,4677500,"2015-06-16","ROTI"
1185,1185,1145,1155,16309100,"2015-06-17","ROTI"
1155,1160,1140,1140,1301500,"2015-06-18","ROTI"
1140,1155,1140,1145,9243900,"2015-06-19","ROTI"
1150,1150,1130,1145,961900,"2015-06-22","ROTI"
1150,1165,1140,1165,1742400,"2015-06-23","ROTI"
1165,1170,1145,1145,1500100,"2015-06-24","ROTI"
1150,1160,1135,1140,304400,"2015-06-25","ROTI"
1140,1155,1135,1145,688100,"2015-06-26","ROTI"
1145,1145,1125,1135,548800,"2015-06-29","ROTI"
1135,1150,1120,1150,2346400,"2015-06-30","ROTI"
1125,1155,1080,1145,490000,"2015-07-01","ROTI"
1155,1190,1155,1160,3279200,"2015-07-02","ROTI"
1180,1190,1160,1160,483900,"2015-07-03","ROTI"
1155,1165,1140,1165,703600,"2015-07-06","ROTI"
1170,1170,1145,1160,960500,"2015-07-07","ROTI"
1160,1160,1120,1150,4546400,"2015-07-08","ROTI"
1150,1150,1135,1140,836300,"2015-07-09","ROTI"
1140,1165,1130,1165,837200,"2015-07-10","ROTI"
1165,1200,1165,1180,2838100,"2015-07-13","ROTI"
1195,1195,1165,1170,2980900,"2015-07-14","ROTI"
1175,1180,1155,1155,258300,"2015-07-15","ROTI"
1150,1185,1150,1170,110300,"2015-07-22","ROTI"
1170,1170,1150,1150,181600,"2015-07-23","ROTI"
1150,1150,1115,1115,2048300,"2015-07-24","ROTI"
1115,1130,1085,1085,1381200,"2015-07-27","ROTI"
1085,1085,1055,1070,1997000,"2015-07-28","ROTI"
1070,1180,1070,1165,2181700,"2015-07-29","ROTI"
1165,1195,1150,1190,3212200,"2015-07-30","ROTI"
1190,1200,1175,1180,3507900,"2015-07-31","ROTI"
1180,1190,1180,1185,644300,"2015-08-03","ROTI"
1185,1190,1175,1180,174900,"2015-08-04","ROTI"
1180,1195,1180,1195,615800,"2015-08-05","ROTI"
1190,1195,1180,1195,611000,"2015-08-06","ROTI"
1150,1195,1150,1195,1064900,"2015-08-07","ROTI"
1195,1195,1185,1185,862000,"2015-08-10","ROTI"
1185,1185,1125,1150,3259600,"2015-08-11","ROTI"
1150,1150,1115,1115,1552500,"2015-08-12","ROTI"
1125,1180,1125,1160,1224300,"2015-08-13","ROTI"
1160,1165,1140,1150,954100,"2015-08-14","ROTI"
1150,1150,1085,1085,2088200,"2015-08-18","ROTI"
1100,1125,1075,1090,2773100,"2015-08-19","ROTI"
1090,1090,1080,1085,4217400,"2015-08-20","ROTI"
1085,1120,1080,1100,927000,"2015-08-21","ROTI"
1080,1090,1020,1045,2274300,"2015-08-24","ROTI"
1045,1080,1045,1070,2049700,"2015-08-25","ROTI"
1090,1090,1060,1090,2648600,"2015-08-26","ROTI"
1095,1130,1090,1095,3279400,"2015-08-27","ROTI"
1120,1145,1110,1135,891100,"2015-08-28","ROTI"
1150,1170,1120,1150,571200,"2015-08-31","ROTI"
1150,1155,1105,1110,584100,"2015-09-01","ROTI"
1110,1115,1070,1075,5150300,"2015-09-02","ROTI"
1080,1100,1080,1085,2288100,"2015-09-03","ROTI"
1085,1110,1085,1090,852100,"2015-09-04","ROTI"
1100,1100,1080,1085,887200,"2015-09-07","ROTI"
1090,1105,1090,1105,713300,"2015-09-08","ROTI"
1110,1130,1090,1110,433500,"2015-09-09","ROTI"
1100,1135,1100,1120,411500,"2015-09-10","ROTI"
1125,1130,1105,1110,182500,"2015-09-11","ROTI"
1120,1135,1110,1135,202200,"2015-09-14","ROTI"
1140,1140,1110,1125,352000,"2015-09-15","ROTI"
1120,1175,1120,1175,444500,"2015-09-16","ROTI"
1175,1190,1140,1180,768400,"2015-09-17","ROTI"
1175,1195,1165,1175,442100,"2015-09-18","ROTI"
1170,1175,1160,1175,378000,"2015-09-21","ROTI"
1175,1175,1140,1150,258400,"2015-09-22","ROTI"
1145,1145,1130,1135,231400,"2015-09-23","ROTI"
1130,1130,1100,1105,344200,"2015-09-25","ROTI"
1105,1145,1100,1145,692400,"2015-09-28","ROTI"
1145,1145,1110,1125,824800,"2015-09-29","ROTI"
1130,1175,1125,1175,369200,"2015-09-30","ROTI"
1175,1180,1155,1180,428400,"2015-10-01","ROTI"
1170,1170,1145,1150,1287100,"2015-10-02","ROTI"
1135,1180,1135,1180,788500,"2015-10-05","ROTI"
1190,1190,1175,1180,1989400,"2015-10-06","ROTI"
1185,1185,1170,1180,1642200,"2015-10-07","ROTI"
1180,1200,1170,1180,1554200,"2015-10-08","ROTI"
1185,1205,1175,1180,2645500,"2015-10-09","ROTI"
1180,1200,1160,1160,3421900,"2015-10-12","ROTI"
1160,1160,1070,1100,11305400,"2015-10-13","ROTI"
1100,1150,1065,1085,4081900,"2015-10-15","ROTI"
1075,1120,1075,1115,2475300,"2015-10-16","ROTI"
1120,1145,1115,1140,2926000,"2015-10-19","ROTI"
1145,1225,1145,1220,9091400,"2015-10-20","ROTI"
1230,1245,1210,1225,7299100,"2015-10-21","ROTI"
1225,1225,1210,1215,1621300,"2015-10-22","ROTI"
1215,1260,1215,1255,4886700,"2015-10-23","ROTI"
1255,1265,1245,1255,2124500,"2015-10-26","ROTI"
1245,1250,1220,1235,882700,"2015-10-27","ROTI"
1230,1230,1210,1210,227300,"2015-10-28","ROTI"
1215,1215,1150,1150,798200,"2015-10-29","ROTI"
1150,1210,1140,1195,1540800,"2015-10-30","ROTI"
1200,1220,1185,1200,1288000,"2015-11-02","ROTI"
1190,1255,1190,1235,2443600,"2015-11-03","ROTI"
1245,1275,1220,1220,1725000,"2015-11-04","ROTI"
1210,1255,1210,1210,2300300,"2015-11-05","ROTI"
1220,1230,1220,1225,1585400,"2015-11-06","ROTI"
1225,1245,1225,1240,7355900,"2015-11-09","ROTI"
1240,1285,1220,1260,2301100,"2015-11-10","ROTI"
1275,1275,1195,1225,630900,"2015-11-11","ROTI"
1220,1255,1220,1240,213000,"2015-11-12","ROTI"
1230,1250,1210,1220,391600,"2015-11-13","ROTI"
1210,1210,1145,1165,5964700,"2015-11-16","ROTI"
1165,1180,1155,1180,1278000,"2015-11-17","ROTI"
1185,1205,1180,1190,487900,"2015-11-18","ROTI"
1200,1240,1185,1200,1608200,"2015-11-19","ROTI"
1200,1230,1195,1215,1210700,"2015-11-20","ROTI"
1225,1225,1190,1215,1915400,"2015-11-23","ROTI"
1215,1230,1205,1230,530900,"2015-11-24","ROTI"
1225,1270,1225,1270,1157300,"2015-11-25","ROTI"
1275,1285,1270,1280,2986400,"2015-11-26","ROTI"
1285,1285,1270,1285,907900,"2015-11-27","ROTI"
1285,1285,1240,1280,839100,"2015-11-30","ROTI"
1270,1270,1250,1260,815600,"2015-12-01","ROTI"
1255,1255,1240,1250,143100,"2015-12-02","ROTI"
1245,1250,1245,1250,95200,"2015-12-03","ROTI"
1250,1250,1240,1245,20900,"2015-12-04","ROTI"
1250,1270,1245,1250,654800,"2015-12-07","ROTI"
1245,1250,1215,1225,366500,"2015-12-08","ROTI"
1225,1225,1225,1225,0,"2015-12-09","ROTI"
1225,1245,1215,1240,424800,"2015-12-10","ROTI"
1245,1245,1190,1205,243000,"2015-12-11","ROTI"
1200,1200,1160,1185,283700,"2015-12-14","ROTI"
1175,1190,1160,1170,660900,"2015-12-15","ROTI"
1180,1185,1170,1175,914100,"2015-12-16","ROTI"
1195,1230,1190,1220,1289000,"2015-12-17","ROTI"
1225,1225,1195,1200,74900,"2015-12-18","ROTI"
1210,1220,1190,1195,223000,"2015-12-21","ROTI"
1200,1280,1180,1270,1410700,"2015-12-22","ROTI"
1275,1275,1250,1255,171000,"2015-12-23","ROTI"
1255,1260,1250,1250,131700,"2015-12-28","ROTI"
1255,1255,1250,1255,315700,"2015-12-29","ROTI"
1260,1270,1255,1265,556700,"2015-12-30","ROTI"
1270,1270,1240,1245,18900,"2016-01-04","ROTI"
1245,1255,1220,1220,187800,"2016-01-05","ROTI"
1225,1230,1190,1215,559100,"2016-01-06","ROTI"
1220,1220,1200,1200,518100,"2016-01-07","ROTI"
1200,1205,1185,1200,1807500,"2016-01-08","ROTI"
1200,1205,1190,1205,152700,"2016-01-11","ROTI"
1210,1235,1210,1215,326800,"2016-01-12","ROTI"
1225,1225,1185,1205,954500,"2016-01-13","ROTI"
1200,1220,1190,1210,1132600,"2016-01-14","ROTI"
1205,1205,1195,1195,2075700,"2016-01-15","ROTI"
1195,1205,1170,1205,2453700,"2016-01-18","ROTI"
1200,1200,1175,1190,1476600,"2016-01-19","ROTI"
1190,1190,1170,1175,345600,"2016-01-20","ROTI"
1170,1185,1170,1170,278700,"2016-01-21","ROTI"
1170,1195,1170,1185,3181900,"2016-01-22","ROTI"
1195,1210,1185,1200,173700,"2016-01-25","ROTI"
1200,1270,1190,1250,3537700,"2016-01-26","ROTI"
1260,1285,1250,1285,3688300,"2016-01-27","ROTI"
1285,1370,1280,1355,7192700,"2016-01-28","ROTI"
1355,1390,1330,1350,6486400,"2016-01-29","ROTI"
1350,1360,1295,1300,1349500,"2016-02-01","ROTI"
1315,1350,1310,1350,2559500,"2016-02-02","ROTI"
1320,1320,1295,1300,550100,"2016-02-03","ROTI"
1310,1320,1300,1300,1377200,"2016-02-04","ROTI"
1305,1375,1300,1355,5675900,"2016-02-05","ROTI"
1355,1380,1335,1375,2776700,"2016-02-09","ROTI"
1375,1375,1340,1340,1317800,"2016-02-10","ROTI"
1340,1375,1340,1375,502200,"2016-02-11","ROTI"
1355,1370,1350,1355,404200,"2016-02-12","ROTI"
1360,1365,1290,1310,2774600,"2016-02-15","ROTI"
1310,1350,1300,1320,1117400,"2016-02-16","ROTI"
1325,1335,1310,1330,2950200,"2016-02-17","ROTI"
1340,1385,1340,1370,2192500,"2016-02-18","ROTI"
1370,1420,1360,1400,2469500,"2016-02-19","ROTI"
1400,1400,1360,1390,252000,"2016-02-22","ROTI"
1390,1400,1345,1350,894400,"2016-02-23","ROTI"
1350,1365,1295,1325,5505000,"2016-02-24","ROTI"
1330,1330,1225,1230,7340800,"2016-02-25","ROTI"
1250,1265,1220,1245,4055000,"2016-02-26","ROTI"
1250,1250,1225,1230,2207100,"2016-02-29","ROTI"
1230,1250,1210,1215,5050100,"2016-03-01","ROTI"
1235,1285,1220,1265,10807400,"2016-03-02","ROTI"
1275,1290,1250,1265,5356900,"2016-03-03","ROTI"
1265,1265,1245,1265,4290100,"2016-03-04","ROTI"
1270,1280,1245,1250,3249500,"2016-03-07","ROTI"
1250,1260,1220,1220,5495000,"2016-03-08","ROTI"
1225,1255,1225,1250,3583800,"2016-03-10","ROTI"
1250,1250,1250,1250,0,"2016-03-11","ROTI"
1250,1250,1250,1250,0,"2016-03-14","ROTI"
1235,1245,1235,1245,4034600,"2016-03-15","ROTI"
1245,1245,1220,1225,9083700,"2016-03-16","ROTI"
1235,1275,1235,1270,11810000,"2016-03-17","ROTI"
1275,1280,1250,1250,2570800,"2016-03-18","ROTI"
1250,1275,1250,1260,6256000,"2016-03-21","ROTI"
1265,1270,1245,1255,5650700,"2016-03-22","ROTI"
1255,1260,1250,1255,4030600,"2016-03-23","ROTI"
1255,1260,1250,1255,1626100,"2016-03-24","ROTI"
1255,1255,1210,1235,2275300,"2016-03-28","ROTI"
1245,1245,1220,1220,830600,"2016-03-29","ROTI"
1230,1275,1230,1270,6435000,"2016-03-30","ROTI"
1275,1315,1275,1280,12903400,"2016-03-31","ROTI"
1285,1290,1265,1265,2459600,"2016-04-01","ROTI"
1270,1285,1260,1280,2858400,"2016-04-04","ROTI"
1280,1285,1255,1255,2255700,"2016-04-05","ROTI"
1255,1270,1255,1255,1618400,"2016-04-06","ROTI"
1260,1270,1230,1240,5310500,"2016-04-07","ROTI"
1240,1255,1230,1245,1620800,"2016-04-08","ROTI"
1245,1245,1245,1245,0,"2016-04-11","ROTI"
1250,1260,1240,1255,2510600,"2016-04-12","ROTI"
1255,1255,1255,1255,0,"2016-04-13","ROTI"
1255,1255,1255,1255,0,"2016-04-14","ROTI"
1255,1255,1255,1255,0,"2016-04-15","ROTI"
1255,1255,1255,1255,0,"2016-04-18","ROTI"
1255,1255,1255,1255,0,"2016-04-19","ROTI"
1310,1345,1310,1345,6619600,"2016-04-20","ROTI"
1345,1350,1310,1335,2642400,"2016-04-21","ROTI"
1335,1335,1305,1330,4208200,"2016-04-22","ROTI"
1330,1355,1315,1330,1450300,"2016-04-25","ROTI"
1330,1340,1305,1335,1683900,"2016-04-26","ROTI"
1335,1400,1315,1395,4219400,"2016-04-27","ROTI"
1400,1455,1375,1440,4854300,"2016-04-28","ROTI"
1440,1480,1415,1450,2346200,"2016-04-29","ROTI"
1450,1460,1410,1410,1062700,"2016-05-02","ROTI"
1410,1440,1400,1400,3145600,"2016-05-03","ROTI"
1400,1475,1365,1455,6930100,"2016-05-04","ROTI"
1455,1495,1435,1475,3997800,"2016-05-09","ROTI"
1475,1475,1435,1445,1253300,"2016-05-10","ROTI"
1470,1475,1445,1470,817400,"2016-05-11","ROTI"
1470,1550,1465,1510,5956500,"2016-05-12","ROTI"
1510,1545,1470,1475,1202800,"2016-05-13","ROTI"
1475,1500,1435,1460,1137100,"2016-05-16","ROTI"
1460,1485,1460,1485,764400,"2016-05-17","ROTI"
1485,1485,1445,1455,733500,"2016-05-18","ROTI"
1455,1455,1390,1395,1719600,"2016-05-19","ROTI"
1395,1410,1395,1400,722000,"2016-05-20","ROTI"
1400,1420,1390,1405,1446600,"2016-05-23","ROTI"
1410,1420,1385,1390,601700,"2016-05-24","ROTI"
1395,1440,1390,1400,465300,"2016-05-25","ROTI"
1400,1455,1400,1450,811100,"2016-05-26","ROTI"
1450,1460,1435,1455,2105400,"2016-05-27","ROTI"
1455,1455,1425,1425,559400,"2016-05-30","ROTI"
1425,1435,1410,1420,2250200,"2016-05-31","ROTI"
1420,1430,1420,1420,1529400,"2016-06-01","ROTI"
1430,1440,1425,1430,179500,"2016-06-02","ROTI"
1435,1450,1420,1440,739900,"2016-06-03","ROTI"
1440,1460,1435,1450,1075900,"2016-06-06","ROTI"
1450,1475,1450,1450,910900,"2016-06-07","ROTI"
1450,1465,1410,1425,540500,"2016-06-08","ROTI"
1435,1440,1420,1420,364200,"2016-06-09","ROTI"
1430,1460,1430,1440,114900,"2016-06-10","ROTI"
1440,1440,1400,1440,461500,"2016-06-13","ROTI"
1440,1440,1405,1420,1607900,"2016-06-14","ROTI"
1420,1430,1410,1430,578900,"2016-06-15","ROTI"
1430,1440,1415,1430,434200,"2016-06-16","ROTI"
1430,1460,1430,1435,2028500,"2016-06-17","ROTI"
1445,1445,1425,1435,933600,"2016-06-20","ROTI"
1435,1485,1435,1480,2105600,"2016-06-21","ROTI"
1490,1500,1470,1490,1211600,"2016-06-22","ROTI"
1490,1490,1480,1480,763900,"2016-06-23","ROTI"
1480,1495,1430,1470,951600,"2016-06-24","ROTI"
1460,1480,1460,1475,1074900,"2016-06-27","ROTI"
1480,1530,1475,1500,3067000,"2016-06-28","ROTI"
1500,1580,1500,1555,5096000,"2016-06-29","ROTI"
1555,1625,1550,1580,5581800,"2016-06-30","ROTI"
1575,1580,1500,1530,1650400,"2016-07-01","ROTI"
1530,1600,1530,1575,4169000,"2016-07-11","ROTI"
1580,1650,1580,1630,5484200,"2016-07-12","ROTI"
1605,1635,1580,1605,1797700,"2016-07-13","ROTI"
1605,1615,1580,1595,3378300,"2016-07-14","ROTI"
1595,1615,1595,1595,2788200,"2016-07-15","ROTI"
1600,1650,1590,1600,1128800,"2016-07-18","ROTI"
1605,1640,1600,1630,443300,"2016-07-19","ROTI"
1630,1645,1625,1640,2454200,"2016-07-20","ROTI"
1640,1655,1630,1645,5302300,"2016-07-21","ROTI"
1645,1770,1625,1770,244200,"2016-07-22","ROTI"
1760,1760,1660,1700,939800,"2016-07-25","ROTI"
1700,1700,1655,1655,317200,"2016-07-26","ROTI"
1655,1670,1655,1660,1371500,"2016-07-27","ROTI"
1660,1660,1650,1650,1111500,"2016-07-28","ROTI"
1650,1650,1535,1565,4953200,"2016-07-29","ROTI"
1565,1595,1510,1525,7604800,"2016-08-01","ROTI"
1550,1570,1535,1550,4596900,"2016-08-02","ROTI"
1570,1570,1550,1560,1260900,"2016-08-03","ROTI"
1610,1620,1570,1610,8620400,"2016-08-04","ROTI"
1610,1645,1600,1600,6292000,"2016-08-05","ROTI"
1600,1615,1560,1600,4386300,"2016-08-08","ROTI"
1600,1610,1580,1580,2301100,"2016-08-09","ROTI"
1585,1595,1585,1585,2785800,"2016-08-10","ROTI"
1585,1620,1585,1610,4124300,"2016-08-11","ROTI"
1610,1620,1565,1580,3941200,"2016-08-12","ROTI"
1580,1580,1515,1530,5177400,"2016-08-15","ROTI"
1530,1550,1530,1535,2866500,"2016-08-16","ROTI"
1545,1585,1530,1570,12077200,"2016-08-18","ROTI"
1570,1625,1570,1595,4098900,"2016-08-19","ROTI"
1600,1600,1575,1585,888500,"2016-08-22","ROTI"
1585,1615,1550,1595,1472700,"2016-08-23","ROTI"
1595,1600,1585,1590,659600,"2016-08-24","ROTI"
1590,1600,1560,1580,916600,"2016-08-25","ROTI"
1580,1590,1570,1575,1552900,"2016-08-26","ROTI"
1575,1575,1535,1560,1166300,"2016-08-29","ROTI"
1565,1575,1535,1570,4990600,"2016-08-30","ROTI"
1570,1620,1565,1615,2481800,"2016-08-31","ROTI"
1615,1630,1575,1580,1352100,"2016-09-01","ROTI"
1575,1605,1575,1590,887700,"2016-09-02","ROTI"
1590,1615,1585,1595,1489700,"2016-09-05","ROTI"
1585,1625,1580,1585,2292000,"2016-09-06","ROTI"
1595,1615,1585,1615,619600,"2016-09-07","ROTI"
1615,1625,1550,1580,2011500,"2016-09-08","ROTI"
1580,1605,1535,1560,2758300,"2016-09-09","ROTI"
1560,1570,1560,1565,658000,"2016-09-13","ROTI"
1560,1560,1490,1555,956500,"2016-09-14","ROTI"
1550,1575,1545,1565,505400,"2016-09-15","ROTI"
1565,1605,1565,1595,1431500,"2016-09-16","ROTI"
1590,1610,1585,1600,1279200,"2016-09-19","ROTI"
1600,1620,1590,1620,751400,"2016-09-20","ROTI"
1600,1620,1580,1585,2360900,"2016-09-21","ROTI"
1585,1620,1585,1595,2342200,"2016-09-22","ROTI"
1560,1600,1560,1560,452500,"2016-09-23","ROTI"
1570,1620,1570,1600,171700,"2016-09-26","ROTI"
1600,1615,1570,1595,720100,"2016-09-27","ROTI"
1595,1670,1595,1655,3432700,"2016-09-28","ROTI"
1660,1715,1660,1695,3201000,"2016-09-29","ROTI"
1695,1705,1690,1690,1182400,"2016-09-30","ROTI"
1690,1690,1630,1650,596300,"2016-10-03","ROTI"
1650,1675,1650,1670,677300,"2016-10-04","ROTI"
1665,1675,1650,1655,2095600,"2016-10-05","ROTI"
1655,1660,1630,1640,2688200,"2016-10-06","ROTI"
1655,1655,1590,1600,1820200,"2016-10-07","ROTI"
1600,1615,1590,1595,363300,"2016-10-10","ROTI"
1595,1610,1595,1600,2133700,"2016-10-11","ROTI"
1590,1605,1590,1590,2843300,"2016-10-12","ROTI"
1600,1600,1530,1530,1805600,"2016-10-13","ROTI"
1530,1610,1530,1600,1497700,"2016-10-14","ROTI"
1600,1600,1560,1560,601700,"2016-10-17","ROTI"
1560,1700,1560,1615,4669600,"2016-10-18","ROTI"
1620,1630,1570,1570,4146400,"2016-10-19","ROTI"
1590,1615,1590,1605,5112300,"2016-10-20","ROTI"
1610,1620,1600,1600,2188500,"2016-10-21","ROTI"
1600,1615,1575,1575,3893100,"2016-10-24","ROTI"
1580,1640,1580,1635,5216400,"2016-10-25","ROTI"
1635,1745,1635,1725,3940900,"2016-10-26","ROTI"
1725,1725,1655,1660,5743200,"2016-10-27","ROTI"
1660,1695,1605,1650,2829000,"2016-10-28","ROTI"
1650,1655,1620,1655,1026100,"2016-10-31","ROTI"
1655,1660,1620,1620,1399000,"2016-11-01","ROTI"
1620,1620,1595,1605,4181600,"2016-11-02","ROTI"
1605,1670,1595,1600,1357200,"2016-11-03","ROTI"
1600,1625,1550,1600,2918300,"2016-11-04","ROTI"
1600,1610,1555,1600,1569000,"2016-11-07","ROTI"
1600,1610,1595,1600,4163700,"2016-11-08","ROTI"
1610,1630,1565,1580,938300,"2016-11-09","ROTI"
1595,1610,1595,1610,1439000,"2016-11-10","ROTI"
1610,1640,1560,1570,2767100,"2016-11-11","ROTI"
1575,1575,1510,1530,1944500,"2016-11-14","ROTI"
1530,1560,1530,1550,3117600,"2016-11-15","ROTI"
1550,1570,1545,1550,5240000,"2016-11-16","ROTI"
1550,1555,1545,1550,725600,"2016-11-17","ROTI"
1550,1550,1540,1550,5890500,"2016-11-18","ROTI"
1550,1550,1525,1550,1730000,"2016-11-21","ROTI"
1550,1570,1545,1545,3234300,"2016-11-22","ROTI"
1540,1540,1525,1540,1454800,"2016-11-23","ROTI"
1540,1540,1530,1535,1121400,"2016-11-24","ROTI"
1530,1530,1400,1480,3405600,"2016-11-25","ROTI"
1480,1500,1435,1455,2837500,"2016-11-28","ROTI"
1455,1480,1440,1465,364200,"2016-11-29","ROTI"
1465,1485,1435,1470,2791400,"2016-11-30","ROTI"
1470,1520,1470,1510,2530200,"2016-12-01","ROTI"
1520,1520,1495,1505,46700,"2016-12-02","ROTI"
1495,1530,1495,1530,695800,"2016-12-05","ROTI"
1520,1535,1515,1520,429000,"2016-12-06","ROTI"
1520,1525,1500,1500,298000,"2016-12-07","ROTI"
1510,1550,1500,1505,2036000,"2016-12-08","ROTI"
1505,1530,1505,1510,855800,"2016-12-09","ROTI"
1510,1535,1505,1505,1661600,"2016-12-13","ROTI"
1525,1535,1505,1515,5024100,"2016-12-14","ROTI"
1500,1515,1500,1515,202200,"2016-12-15","ROTI"
1515,1535,1505,1520,1052900,"2016-12-16","ROTI"
1470,1520,1470,1510,660400,"2016-12-19","ROTI"
1510,1520,1510,1510,5624700,"2016-12-20","ROTI"
1510,1515,1500,1510,1128400,"2016-12-21","ROTI"
1460,1515,1460,1510,1907700,"2016-12-22","ROTI"
1510,1510,1485,1490,487100,"2016-12-23","ROTI"
1490,1510,1490,1500,123100,"2016-12-27","ROTI"
1510,1520,1500,1520,448400,"2016-12-28","ROTI"
1520,1560,1520,1560,1869800,"2016-12-29","ROTI"
1565,1610,1545,1600,1318200,"2016-12-30","ROTI"
1600,1600,1600,1600,0,"2017-01-02","ROTI"
1600,1600,1550,1585,86800,"2017-01-03","ROTI"
1585,1595,1505,1585,1859200,"2017-01-04","ROTI"
1585,1615,1585,1610,602500,"2017-01-05","ROTI"
1610,1640,1595,1630,1054600,"2017-01-06","ROTI"
1630,1700,1620,1680,618600,"2017-01-09","ROTI"
1680,1690,1635,1655,5964700,"2017-01-10","ROTI"
1655,1690,1640,1680,7310900,"2017-01-11","ROTI"
1680,1690,1670,1680,4223600,"2017-01-12","ROTI"
1680,1750,1600,1630,591400,"2017-01-13","ROTI"
1630,1640,1620,1625,368500,"2017-01-16","ROTI"
1625,1655,1620,1655,89900,"2017-01-17","ROTI"
1655,1655,1630,1635,116400,"2017-01-18","ROTI"
1640,1655,1625,1625,144200,"2017-01-19","ROTI"
1625,1700,1625,1655,374400,"2017-01-20","ROTI"
1655,1680,1555,1600,2796000,"2017-01-23","ROTI"
1610,1635,1590,1605,255000,"2017-01-24","ROTI"
1625,1625,1555,1555,476900,"2017-01-25","ROTI"
1555,1585,1550,1550,1595000,"2017-01-26","ROTI"
1550,1555,1525,1525,636900,"2017-01-27","ROTI"
1525,1590,1525,1590,195700,"2017-01-30","ROTI"
1580,1595,1550,1580,1017400,"2017-01-31","ROTI"
1580,1580,1560,1575,429700,"2017-02-01","ROTI"
1575,1575,1560,1560,184600,"2017-02-02","ROTI"
1560,1565,1560,1560,474800,"2017-02-03","ROTI"
1560,1565,1555,1560,7951500,"2017-02-06","ROTI"
1560,1565,1555,1555,1432700,"2017-02-07","ROTI"
1560,1565,1550,1560,174900,"2017-02-08","ROTI"
1560,1590,1555,1590,988900,"2017-02-09","ROTI"
1590,1590,1555,1570,1154600,"2017-02-10","ROTI"
1570,1580,1535,1555,4194300,"2017-02-13","ROTI"
1555,1575,1545,1570,722900,"2017-02-14","ROTI"
1570,1570,1570,1570,0,"2017-02-15","ROTI"
1570,1580,1525,1535,303700,"2017-02-16","ROTI"
1535,1535,1515,1520,989900,"2017-02-17","ROTI"
1525,1530,1525,1525,806200,"2017-02-20","ROTI"
1525,1545,1525,1545,1165500,"2017-02-21","ROTI"
1545,1545,1530,1535,507900,"2017-02-22","ROTI"
1540,1550,1535,1545,455100,"2017-02-23","ROTI"
1545,1565,1545,1545,840200,"2017-02-24","ROTI"
1545,1565,1535,1565,497400,"2017-02-27","ROTI"
1565,1575,1560,1565,867900,"2017-02-28","ROTI"
1565,1600,1555,1565,1933400,"2017-03-01","ROTI"
1565,1570,1550,1555,405700,"2017-03-02","ROTI"
1540,1560,1540,1555,1434700,"2017-03-03","ROTI"
1550,1550,1525,1535,1224300,"2017-03-06","ROTI"
1535,1550,1490,1515,2288700,"2017-03-07","ROTI"
1515,1535,1515,1530,1041400,"2017-03-08","ROTI"
1485,1520,1480,1485,1927100,"2017-03-09","ROTI"
1485,1495,1440,1450,1736000,"2017-03-10","ROTI"
1450,1500,1450,1480,4777700,"2017-03-13","ROTI"
1480,1520,1480,1510,1892900,"2017-03-14","ROTI"
1520,1540,1510,1540,4556000,"2017-03-15","ROTI"
1540,1585,1540,1565,2962800,"2017-03-16","ROTI"
1565,1575,1520,1540,1698500,"2017-03-17","ROTI"
1540,1580,1520,1520,287500,"2017-03-20","ROTI"
1525,1540,1490,1510,2690300,"2017-03-21","ROTI"
1510,1520,1445,1460,4176100,"2017-03-22","ROTI"
1470,1490,1460,1460,4680100,"2017-03-23","ROTI"
1460,1480,1460,1470,3391000,"2017-03-24","ROTI"
1490,1500,1475,1490,6987400,"2017-03-27","ROTI"
1490,1540,1485,1540,3786100,"2017-03-29","ROTI"
1535,1560,1485,1535,518800,"2017-03-30","ROTI"
1535,1540,1500,1540,899700,"2017-03-31","ROTI"
1540,1545,1540,1540,394800,"2017-04-03","ROTI"
1540,1555,1540,1550,701200,"2017-04-04","ROTI"
1550,1550,1550,1550,0,"2017-04-05","ROTI"
1565,1640,1565,1640,4517400,"2017-04-06","ROTI"
1640,1650,1625,1640,1160100,"2017-04-07","ROTI"
1640,1655,1620,1625,3630900,"2017-04-10","ROTI"
1625,1625,1590,1600,1019200,"2017-04-11","ROTI"
1600,1600,1540,1545,3475600,"2017-04-12","ROTI"
1545,1620,1545,1615,1003900,"2017-04-13","ROTI"
1615,1625,1580,1625,1147900,"2017-04-17","ROTI"
1625,1635,1595,1605,1812800,"2017-04-18","ROTI"
1605,1605,1605,1605,0,"2017-04-19","ROTI"
1605,1650,1600,1640,801500,"2017-04-20","ROTI"
1640,1655,1600,1620,1038500,"2017-04-21","ROTI"
1620,1670,1615,1640,2367500,"2017-04-25","ROTI"
1640,1660,1610,1640,1286400,"2017-04-26","ROTI"
1635,1670,1610,1670,3589500,"2017-04-27","ROTI"
1670,1670,1640,1640,73800,"2017-04-28","ROTI"
1640,1640,1610,1620,571000,"2017-05-02","ROTI"
1620,1650,1620,1640,2155400,"2017-05-03","ROTI"
1660,1670,1630,1635,1014400,"2017-05-04","ROTI"
1640,1645,1620,1640,3325100,"2017-05-05","ROTI"
1640,1650,1630,1650,633400,"2017-05-08","ROTI"
1650,1715,1650,1675,5878500,"2017-05-09","ROTI"
1675,1740,1670,1670,5144900,"2017-05-10","ROTI"
1670,1740,1640,1675,1037500,"2017-05-12","ROTI"
1675,1680,1540,1600,2125100,"2017-05-15","ROTI"
1600,1600,1540,1540,2734200,"2017-05-16","ROTI"
1540,1555,1540,1550,3669300,"2017-05-17","ROTI"
1550,1550,1535,1540,671900,"2017-05-18","ROTI"
1540,1570,1535,1540,4753200,"2017-05-19","ROTI"
1560,1570,1540,1555,3044500,"2017-05-22","ROTI"
1555,1570,1530,1540,2508800,"2017-05-23","ROTI"
1540,1550,1535,1540,349800,"2017-05-24","ROTI"
1545,1545,1510,1540,1424700,"2017-05-26","ROTI"
1520,1545,1505,1535,1470600,"2017-05-29","ROTI"
1535,1540,1495,1500,1609200,"2017-05-30","ROTI"
1500,1525,1415,1450,14964600,"2017-05-31","ROTI"
1450,1450,1450,1450,0,"2017-06-01","ROTI"
1460,1465,1380,1385,12697900,"2017-06-02","ROTI"
1390,1410,1365,1370,7830800,"2017-06-05","ROTI"
1370,1380,1305,1315,11239500,"2017-06-06","ROTI"
1325,1350,1275,1320,15950500,"2017-06-07","ROTI"
1320,1345,1300,1300,10956800,"2017-06-08","ROTI"
1305,1320,1265,1275,6480100,"2017-06-09","ROTI"
1285,1300,1275,1280,4414400,"2017-06-12","ROTI"
1280,1315,1280,1290,4421400,"2017-06-13","ROTI"
1290,1315,1275,1295,12352900,"2017-06-14","ROTI"
1295,1300,1280,1290,10001700,"2017-06-15","ROTI"
1300,1310,1275,1280,11300900,"2017-06-16","ROTI"
1290,1310,1280,1300,3984800,"2017-06-19","ROTI"
1305,1360,1265,1265,39600100,"2017-06-20","ROTI"
1265,1280,1250,1255,10590900,"2017-06-21","ROTI"
1265,1270,1225,1230,21198800,"2017-06-22","ROTI"
1230,1230,1230,1230,0,"2017-06-23","ROTI"
1230,1230,1230,1230,0,"2017-06-26","ROTI"
1230,1230,1230,1230,0,"2017-06-27","ROTI"
1230,1230,1230,1230,0,"2017-06-28","ROTI"
1230,1230,1230,1230,0,"2017-06-29","ROTI"
1230,1230,1230,1230,0,"2017-06-30","ROTI"
1250,1250,1205,1220,4503500,"2017-07-03","ROTI"
1215,1225,1205,1220,2062300,"2017-07-04","ROTI"
1220,1260,1205,1210,8988300,"2017-07-05","ROTI"
1215,1235,1210,1225,3199900,"2017-07-06","ROTI"
1225,1225,1195,1195,5114100,"2017-07-07","ROTI"
1195,1200,1170,1175,7407400,"2017-07-10","ROTI"
1175,1195,1145,1150,7701900,"2017-07-11","ROTI"
1150,1200,1150,1185,4340400,"2017-07-12","ROTI"
1185,1275,1185,1275,8350600,"2017-07-13","ROTI"
1275,1290,1265,1275,9226100,"2017-07-14","ROTI"
1290,1300,1275,1285,7101900,"2017-07-17","ROTI"
1285,1285,1255,1275,5270000,"2017-07-18","ROTI"
1280,1285,1270,1280,5763900,"2017-07-19","ROTI"
1280,1295,1280,1290,2818100,"2017-07-20","ROTI"
1290,1295,1250,1265,5159300,"2017-07-21","ROTI"
1265,1265,1235,1245,3759300,"2017-07-24","ROTI"
1245,1250,1240,1240,3078900,"2017-07-25","ROTI"
1245,1265,1240,1245,5861600,"2017-07-26","ROTI"
1245,1245,1230,1230,4355700,"2017-07-27","ROTI"
1230,1275,1230,1270,2256600,"2017-07-28","ROTI"
1270,1270,1240,1250,4388300,"2017-07-31","ROTI"
1250,1250,1220,1225,7679700,"2017-08-01","ROTI"
1200,1220,1185,1200,7423100,"2017-08-02","ROTI"
1200,1205,1185,1200,6961500,"2017-08-03","ROTI"
1200,1225,1190,1225,6874100,"2017-08-04","ROTI"
1225,1230,1205,1210,6239500,"2017-08-07","ROTI"
1210,1225,1210,1220,3858300,"2017-08-08","ROTI"
1215,1245,1190,1220,7737600,"2017-08-09","ROTI"
1225,1225,1200,1220,2151200,"2017-08-10","ROTI"
1220,1220,1190,1190,739100,"2017-08-11","ROTI"
1215,1220,1195,1200,1321000,"2017-08-14","ROTI"
1210,1210,1190,1190,1751900,"2017-08-15","ROTI"
1210,1210,1180,1185,3031000,"2017-08-16","ROTI"
1185,1185,1185,1185,0,"2017-08-17","ROTI"
1200,1200,1185,1190,1128500,"2017-08-18","ROTI"
1200,1200,1180,1185,749100,"2017-08-21","ROTI"
1185,1190,1165,1175,2010300,"2017-08-22","ROTI"
1175,1175,1165,1175,3060300,"2017-08-23","ROTI"
1175,1175,1170,1170,4012900,"2017-08-24","ROTI"
1175,1195,1170,1175,3230100,"2017-08-25","ROTI"
1175,1200,1175,1195,2686500,"2017-08-28","ROTI"
1200,1200,1180,1190,3047700,"2017-08-29","ROTI"
1195,1200,1185,1200,8725200,"2017-08-30","ROTI"
1200,1250,1200,1220,9950600,"2017-08-31","ROTI"
1220,1220,1220,1220,0,"2017-09-01","ROTI"
1225,1240,1220,1230,5205900,"2017-09-04","ROTI"
1230,1245,1220,1235,6455800,"2017-09-05","ROTI"
1235,1240,1225,1235,5995200,"2017-09-06","ROTI"
1235,1250,1235,1245,3517100,"2017-09-07","ROTI"
1245,1260,1245,1245,2958700,"2017-09-08","ROTI"
1250,1255,1245,1250,7274500,"2017-09-11","ROTI"
1250,1285,1250,1280,5250900,"2017-09-12","ROTI"
1285,1305,1280,1305,5215100,"2017-09-13","ROTI"
1310,1345,1310,1340,12311100,"2017-09-14","ROTI"
1335,1355,1285,1285,3695200,"2017-09-15","ROTI"
1290,1290,1250,1275,1690300,"2017-09-18","ROTI"
1275,1300,1250,1275,2425900,"2017-09-19","ROTI"
1275,1310,1275,1300,5202400,"2017-09-20","ROTI"
1300,1300,1300,1300,0,"2017-09-21","ROTI"
1300,1325,1300,1300,5941200,"2017-09-22","ROTI"
1300,1300,1250,1275,3859800,"2017-09-25","ROTI"
1275,1280,1255,1265,962500,"2017-09-26","ROTI"
1260,1260,1215,1245,1328000,"2017-09-27","ROTI"
1245,1250,1220,1245,922300,"2017-09-28","ROTI"
1260,1260,1245,1260,1369800,"2017-09-29","ROTI"
1260,1265,1220,1225,6860600,"2017-10-02","ROTI"
1225,1235,1215,1230,8739300,"2017-10-03","ROTI"
1245,1250,1225,1230,2741900,"2017-10-04","ROTI"
1230,1235,1220,1220,4994300,"2017-10-05","ROTI"
1220,1220,1190,1190,2650400,"2017-10-06","ROTI"
1190,1225,1190,1220,4295100,"2017-10-09","ROTI"
1230,1270,1230,1250,1393100,"2017-10-10","ROTI"
1245,1280,1220,1280,818800,"2017-10-11","ROTI"
1275,1280,1250,1275,1386400,"2017-10-12","ROTI"
1275,1275,1250,1270,1371300,"2017-10-13","ROTI"
1270,1280,1255,1270,694500,"2017-10-16","ROTI"
1270,1275,1250,1255,903700,"2017-10-17","ROTI"
1270,1290,1255,1275,1872500,"2017-10-18","ROTI"
1275,1275,1265,1270,1415100,"2017-10-19","ROTI"
1275,1285,1270,1270,2065700,"2017-10-20","ROTI"
1275,1275,1270,1270,417000,"2017-10-23","ROTI"
1270,1275,1265,1270,1981800,"2017-10-24","ROTI"
1270,1270,1250,1270,144600,"2017-10-25","ROTI"
1275,1370,1275,1330,11873900,"2017-10-26","ROTI"
1350,1350,1320,1325,1646600,"2017-10-27","ROTI"
1320,1320,1265,1270,3073600,"2017-10-30","ROTI"
1270,1270,1240,1270,1881500,"2017-10-31","ROTI"
1270,1290,1270,1285,1276700,"2017-11-01","ROTI"
1285,1295,1265,1295,2313000,"2017-11-02","ROTI"
1285,1295,1275,1295,258800,"2017-11-03","ROTI"
1295,1295,1275,1295,391600,"2017-11-06","ROTI"
1280,1300,1270,1300,720500,"2017-11-07","ROTI"
1280,1300,1275,1285,434200,"2017-11-08","ROTI"
1285,1320,1280,1285,1153300,"2017-11-09","ROTI"
1285,1305,1280,1280,363400,"2017-11-10","ROTI"
1295,1325,1290,1320,1084700,"2017-11-13","ROTI"
1330,1340,1320,1325,3836300,"2017-11-14","ROTI"
1325,1325,1280,1295,3411300,"2017-11-15","ROTI"
1295,1295,1280,1290,3706000,"2017-11-16","ROTI"
1290,1300,1280,1300,612000,"2017-11-17","ROTI"
1300,1310,1290,1310,714600,"2017-11-20","ROTI"
1310,1310,1295,1295,11317100,"2017-11-21","ROTI"
1295,1295,1285,1295,1048700,"2017-11-22","ROTI"
1305,1305,1285,1295,596700,"2017-11-23","ROTI"
1295,1300,1285,1290,261100,"2017-11-24","ROTI"
1290,1290,1285,1290,3200300,"2017-11-27","ROTI"
1290,1290,1275,1275,1171100,"2017-11-28","ROTI"
1295,1295,1265,1270,762900,"2017-11-29","ROTI"
1270,1275,1250,1270,3280100,"2017-11-30","ROTI"
1270,1270,1270,1270,0,"2017-12-01","ROTI"
1270,1275,1240,1245,752100,"2017-12-04","ROTI"
1260,1260,1225,1225,1057700,"2017-12-05","ROTI"
1225,1255,1225,1245,409600,"2017-12-06","ROTI"
1260,1270,1230,1230,564800,"2017-12-07","ROTI"
1235,1250,1230,1245,2287900,"2017-12-08","ROTI"
1245,1250,1245,1245,1103000,"2017-12-11","ROTI"
1245,1260,1245,1255,1314700,"2017-12-12","ROTI"
1255,1270,1255,1270,2518000,"2017-12-13","ROTI"
1270,1270,1250,1260,717200,"2017-12-14","ROTI"
1260,1260,1255,1260,1382200,"2017-12-15","ROTI"
1260,1260,1255,1260,938500,"2017-12-18","ROTI"
1260,1265,1260,1265,366100,"2017-12-19","ROTI"
1250,1260,1240,1260,1003800,"2017-12-20","ROTI"
1260,1260,1255,1255,576000,"2017-12-21","ROTI"
1275,1275,1255,1260,909000,"2017-12-22","ROTI"
1260,1260,1260,1260,0,"2017-12-25","ROTI"
1260,1260,1260,1260,0,"2017-12-26","ROTI"
1255,1285,1255,1280,1133800,"2017-12-27","ROTI"
1280,1285,1270,1280,1434300,"2017-12-28","ROTI"
1280,1285,1275,1275,389900,"2017-12-29","ROTI"
1275,1275,1275,1275,0,"2018-01-01","ROTI"
1270,1270,1255,1265,575700,"2018-01-02","ROTI"
1265,1265,1260,1260,336300,"2018-01-03","ROTI"
1260,1260,1250,1260,65300,"2018-01-04","ROTI"
1260,1260,1225,1245,2057900,"2018-01-05","ROTI"
1245,1260,1245,1255,426800,"2018-01-08","ROTI"
1255,1255,1230,1230,3271400,"2018-01-09","ROTI"
1240,1240,1190,1200,4915400,"2018-01-10","ROTI"
1170,1215,1170,1205,780600,"2018-01-11","ROTI"
1210,1225,1195,1200,3237300,"2018-01-12","ROTI"
1205,1240,1205,1230,576800,"2018-01-15","ROTI"
1230,1240,1215,1220,579700,"2018-01-16","ROTI"
1230,1230,1210,1215,1775500,"2018-01-17","ROTI"
1220,1250,1220,1250,1245100,"2018-01-18","ROTI"
1255,1260,1205,1215,1863400,"2018-01-19","ROTI"
1230,1230,1215,1220,206300,"2018-01-22","ROTI"
1225,1230,1220,1225,2132400,"2018-01-23","ROTI"
1235,1235,1220,1235,244100,"2018-01-24","ROTI"
1235,1245,1225,1240,1694400,"2018-01-25","ROTI"
1240,1285,1230,1265,2842200,"2018-01-26","ROTI"
1270,1310,1265,1295,4639100,"2018-01-29","ROTI"
1300,1305,1260,1260,1249100,"2018-01-30","ROTI"
1260,1295,1260,1295,500500,"2018-01-31","ROTI"
1295,1305,1290,1300,1527300,"2018-02-01","ROTI"
1305,1315,1275,1295,928200,"2018-02-02","ROTI"
1290,1290,1230,1270,557500,"2018-02-05","ROTI"
1270,1270,1205,1235,2286400,"2018-02-06","ROTI"
1235,1245,1235,1245,1985700,"2018-02-07","ROTI"
1245,1245,1235,1245,154600,"2018-02-08","ROTI"
1225,1245,1210,1245,275300,"2018-02-09","ROTI"
1245,1245,1235,1235,145900,"2018-02-12","ROTI"
1240,1240,1235,1235,95200,"2018-02-13","ROTI"
1230,1230,1220,1225,1041800,"2018-02-14","ROTI"
1225,1245,1225,1240,104000,"2018-02-15","ROTI"
1240,1240,1240,1240,0,"2018-02-16","ROTI"
1240,1250,1235,1245,403400,"2018-02-19","ROTI"
1245,1245,1230,1245,2110300,"2018-02-20","ROTI"
1250,1250,1225,1240,655300,"2018-02-21","ROTI"
1240,1240,1230,1230,145200,"2018-02-22","ROTI"
1230,1240,1230,1240,596800,"2018-02-23","ROTI"
1240,1250,1230,1250,83300,"2018-02-26","ROTI"
1255,1255,1200,1200,1385200,"2018-02-27","ROTI"
1235,1235,1200,1230,868800,"2018-02-28","ROTI"
1230,1235,1220,1220,57100,"2018-03-01","ROTI"
1250,1250,1220,1225,64000,"2018-03-02","ROTI"
1225,1225,1210,1225,6116300,"2018-03-05","ROTI"
1220,1230,1210,1210,5133900,"2018-03-06","ROTI"
1215,1215,1205,1205,60600,"2018-03-07","ROTI"
1210,1240,1210,1235,125000,"2018-03-08","ROTI"
1220,1250,1220,1250,1183600,"2018-03-09","ROTI"
1250,1250,1220,1250,166600,"2018-03-12","ROTI"
1240,1250,1220,1245,3471600,"2018-03-13","ROTI"
1245,1245,1220,1245,1091200,"2018-03-14","ROTI"
1245,1245,1210,1220,4176700,"2018-03-15","ROTI"
1220,1220,1200,1200,1050400,"2018-03-16","ROTI"
1200,1215,1200,1215,5432100,"2018-03-19","ROTI"
1215,1215,1180,1200,1223500,"2018-03-20","ROTI"
1205,1230,1205,1215,3533700,"2018-03-21","ROTI"
1225,1225,1190,1190,543700,"2018-03-22","ROTI"
1190,1205,1190,1200,13091600,"2018-03-23","ROTI"
1200,1215,1195,1195,137800,"2018-03-26","ROTI"
1195,1205,1195,1200,4669900,"2018-03-27","ROTI"
1200,1210,1195,1200,5261700,"2018-03-28","ROTI"
1200,1215,1200,1205,1443600,"2018-03-29","ROTI"
1205,1205,1205,1205,0,"2018-03-30","ROTI"
1205,1225,1200,1200,201400,"2018-04-02","ROTI"
1210,1225,1200,1200,5577900,"2018-04-03","ROTI"
1200,1270,1200,1230,3218200,"2018-04-04","ROTI"
1260,1260,1210,1235,650600,"2018-04-05","ROTI"
1235,1235,1205,1225,575100,"2018-04-06","ROTI"
1225,1250,1225,1250,338400,"2018-04-09","ROTI"
1250,1255,1240,1250,915600,"2018-04-10","ROTI"
1240,1240,1235,1240,60000,"2018-04-11","ROTI"
1240,1255,1240,1245,810000,"2018-04-12","ROTI"
1260,1260,1240,1245,211700,"2018-04-13","ROTI"
1245,1245,1245,1245,0,"2018-04-16","ROTI"
1245,1245,1245,1245,0,"2018-04-17","ROTI"
1250,1270,1250,1265,1189300,"2018-04-18","ROTI"
1265,1265,1265,1265,0,"2018-04-19","ROTI"
1265,1265,1265,1265,0,"2018-04-20","ROTI"
1270,1270,1255,1260,489100,"2018-04-23","ROTI"
1260,1260,1250,1260,660300,"2018-04-24","ROTI"
1260,1260,1260,1260,0,"2018-04-25","ROTI"
1260,1260,1260,1260,0,"2018-04-26","ROTI"
1260,1260,1260,1260,0,"2018-04-27","ROTI"
1245,1260,1215,1260,45000,"2018-04-30","ROTI"
1260,1260,1260,1260,0,"2018-05-01","ROTI"
1255,1255,1205,1220,1197100,"2018-05-02","ROTI"
1205,1245,1200,1225,2996800,"2018-05-03","ROTI"
1225,1235,1225,1225,450800,"2018-05-04","ROTI"
1240,1240,1230,1230,211400,"2018-05-07","ROTI"
1215,1215,1205,1205,114300,"2018-05-08","ROTI"
1205,1205,1135,1155,1388900,"2018-05-09","ROTI"
1155,1155,1155,1155,0,"2018-05-10","ROTI"
1160,1180,1160,1165,508400,"2018-05-11","ROTI"
1170,1175,1075,1155,486700,"2018-05-14","ROTI"
1155,1155,1115,1125,3120400,"2018-05-15","ROTI"
1100,1100,1080,1080,4531700,"2018-05-16","ROTI"
1100,1105,1045,1050,2703000,"2018-05-17","ROTI"
1055,1085,1030,1050,3024500,"2018-05-18","ROTI"
1050,1065,980,1005,6411900,"2018-05-21","ROTI"
1005,1025,995,1020,2466100,"2018-05-22","ROTI"
1020,1025,1010,1025,255100,"2018-05-23","ROTI"
1025,1070,1025,1060,680100,"2018-05-24","ROTI"
1070,1075,1050,1055,643400,"2018-05-25","ROTI"
1050,1080,1050,1075,344800,"2018-05-28","ROTI"
1075,1075,1075,1075,0,"2018-05-29","ROTI"
1080,1080,1065,1075,794200,"2018-05-30","ROTI"
1080,1090,1050,1090,1060900,"2018-05-31","ROTI"
1090,1090,1090,1090,0,"2018-06-01","ROTI"
1090,1100,1075,1095,823700,"2018-06-04","ROTI"
1095,1100,1080,1085,777300,"2018-06-05","ROTI"
1085,1095,1075,1095,1574500,"2018-06-06","ROTI"
1095,1095,1075,1075,180600,"2018-06-07","ROTI"
1075,1095,1045,1060,1462400,"2018-06-08","ROTI"
1060,1060,1060,1060,0,"2018-06-11","ROTI"
1060,1060,1060,1060,0,"2018-06-12","ROTI"
1060,1060,1060,1060,0,"2018-06-13","ROTI"
1060,1060,1060,1060,0,"2018-06-14","ROTI"
1060,1060,1060,1060,0,"2018-06-15","ROTI"
1060,1060,1060,1060,0,"2018-06-18","ROTI"
1060,1060,1060,1060,0,"2018-06-19","ROTI"
1070,1070,1015,1015,395800,"2018-06-20","ROTI"
1020,1020,990,1000,2835800,"2018-06-21","ROTI"
1005,1005,990,995,2553700,"2018-06-22","ROTI"
1000,1000,995,1000,2855000,"2018-06-25","ROTI"
1000,1000,990,1000,2929900,"2018-06-26","ROTI"
990,1000,940,950,3717900,"2018-06-27","ROTI"
955,960,915,935,2235900,"2018-06-28","ROTI"
930,945,925,940,3792600,"2018-06-29","ROTI"
945,960,940,960,2237200,"2018-07-02","ROTI"
960,970,945,950,2082100,"2018-07-03","ROTI"
950,950,945,950,1316800,"2018-07-04","ROTI"
950,950,935,945,1152900,"2018-07-05","ROTI"
950,965,940,960,229300,"2018-07-06","ROTI"
960,965,935,945,1419700,"2018-07-09","ROTI"
945,950,930,945,2547100,"2018-07-10","ROTI"
950,950,930,950,1305100,"2018-07-11","ROTI"
950,955,930,955,302200,"2018-07-12","ROTI"
955,960,940,960,768800,"2018-07-13","ROTI"
960,960,935,960,4218000,"2018-07-16","ROTI"
960,960,930,960,4755400,"2018-07-17","ROTI"
970,995,950,965,2318000,"2018-07-18","ROTI"
960,965,935,950,4861000,"2018-07-19","ROTI"
945,980,945,955,4042400,"2018-07-20","ROTI"
950,965,935,965,2921900,"2018-07-23","ROTI"
965,965,935,960,4930500,"2018-07-24","ROTI"
950,950,935,950,3929100,"2018-07-25","ROTI"
950,950,940,950,866800,"2018-07-26","ROTI"
950,980,935,950,2325900,"2018-07-27","ROTI"
945,950,925,930,6555700,"2018-07-30","ROTI"
930,950,905,950,10353100,"2018-07-31","ROTI"
950,950,915,950,7085100,"2018-08-01","ROTI"
950,950,930,930,511400,"2018-08-02","ROTI"
930,940,910,930,5294700,"2018-08-03","ROTI"
925,935,920,930,1235500,"2018-08-06","ROTI"
930,930,920,930,3843000,"2018-08-07","ROTI"
930,930,915,930,5405300,"2018-08-08","ROTI"
930,935,920,930,3337500,"2018-08-09","ROTI"
935,1025,935,990,7353600,"2018-08-10","ROTI"
995,1000,935,950,2601400,"2018-08-13","ROTI"
950,950,905,950,3259300,"2018-08-14","ROTI"
945,960,920,940,2574500,"2018-08-15","ROTI"
940,940,925,940,1743900,"2018-08-16","ROTI"
940,940,940,940,0,"2018-08-17","ROTI"
940,940,925,935,2712300,"2018-08-20","ROTI"
935,940,920,940,2763500,"2018-08-21","ROTI"
940,940,940,940,0,"2018-08-22","ROTI"
940,950,920,940,3544100,"2018-08-23","ROTI"
940,940,930,940,3136500,"2018-08-24","ROTI"
940,955,935,955,335600,"2018-08-27","ROTI"
970,980,960,970,384300,"2018-08-28","ROTI"
975,975,935,940,1646000,"2018-08-29","ROTI"
940,955,925,955,1249500,"2018-08-30","ROTI"
950,975,940,975,1254000,"2018-08-31","ROTI"
965,985,945,985,350200,"2018-09-03","ROTI"
990,990,960,965,449800,"2018-09-04","ROTI"
950,950,935,950,5290200,"2018-09-05","ROTI"
965,965,915,950,9586800,"2018-09-06","ROTI"
935,960,915,960,17733800,"2018-09-07","ROTI"
960,960,940,960,598500,"2018-09-10","ROTI"
960,960,960,960,0,"2018-09-11","ROTI"
960,980,940,980,1331100,"2018-09-12","ROTI"
980,1000,960,1000,4453700,"2018-09-13","ROTI"
1000,1025,965,1025,8008600,"2018-09-14","ROTI"
1030,1035,995,1025,4385700,"2018-09-17","ROTI"
1025,1025,1005,1015,4208000,"2018-09-18","ROTI"
1015,1015,995,1015,3277800,"2018-09-19","ROTI"
1015,1020,1005,1020,2036500,"2018-09-20","ROTI"
1020,1065,1015,1050,3220100,"2018-09-21","ROTI"
1050,1070,1035,1060,882700,"2018-09-24","ROTI"
1060,1060,1015,1035,901100,"2018-09-25","ROTI"
1035,1050,1010,1050,826900,"2018-09-26","ROTI"
1050,1075,1030,1075,256000,"2018-09-27","ROTI"
1075,1100,1065,1100,3198700,"2018-09-28","ROTI"
1110,1110,1055,1070,4171800,"2018-10-01","ROTI"
1075,1075,1050,1065,1927500,"2018-10-02","ROTI"
1065,1075,1050,1070,1427900,"2018-10-03","ROTI"
1075,1075,1035,1050,582500,"2018-10-04","ROTI"
1000,1030,980,1015,1153300,"2018-10-05","ROTI"
1015,1025,1010,1015,233500,"2018-10-08","ROTI"
1015,1025,1015,1015,46100,"2018-10-09","ROTI"
1020,1020,1010,1010,263100,"2018-10-10","ROTI"
1010,1015,1000,1010,401800,"2018-10-11","ROTI"
1015,1020,1010,1020,68800,"2018-10-12","ROTI"
1020,1030,1020,1030,124400,"2018-10-15","ROTI"
1040,1065,1040,1050,79600,"2018-10-16","ROTI"
1060,1080,1035,1060,272500,"2018-10-17","ROTI"
1060,1070,1050,1070,152700,"2018-10-18","ROTI"
1070,1080,1040,1080,300500,"2018-10-19","ROTI"
1080,1090,1070,1090,166000,"2018-10-22","ROTI"
1090,1100,1080,1100,474700,"2018-10-23","ROTI"
1100,1100,1085,1090,175100,"2018-10-24","ROTI"
1080,1080,1055,1080,89600,"2018-10-25","ROTI"
1080,1080,1050,1060,1341900,"2018-10-26","ROTI"
1060,1060,1030,1055,171400,"2018-10-29","ROTI"
1060,1070,1045,1050,107600,"2018-10-30","ROTI"
1055,1070,1050,1050,773500,"2018-10-31","ROTI"
1045,1070,1045,1070,125800,"2018-11-01","ROTI"
1070,1080,1065,1080,396600,"2018-11-02","ROTI"
1080,1090,1070,1080,426400,"2018-11-05","ROTI"
1080,1090,1065,1080,1165600,"2018-11-06","ROTI"
1080,1080,1050,1070,422300,"2018-11-07","ROTI"
1070,1070,1050,1050,338900,"2018-11-08","ROTI"
1060,1060,1040,1040,262100,"2018-11-09","ROTI"
1045,1055,1040,1050,1846300,"2018-11-12","ROTI"
1050,1050,980,1040,420700,"2018-11-13","ROTI"
1045,1060,1025,1060,2027900,"2018-11-14","ROTI"
1065,1075,1060,1070,513000,"2018-11-15","ROTI"
1075,1075,1045,1070,316400,"2018-11-16","ROTI"
1070,1070,1050,1050,303800,"2018-11-19","ROTI"
1050,1050,1050,1050,0,"2018-11-20","ROTI"
1050,1070,1050,1065,261400,"2018-11-21","ROTI"
1070,1070,1055,1060,3300,"2018-11-22","ROTI"
1060,1070,1055,1055,103300,"2018-11-23","ROTI"
1050,1060,1030,1050,681100,"2018-11-26","ROTI"
1050,1070,1050,1070,678700,"2018-11-27","ROTI"
1070,1070,1050,1060,95300,"2018-11-28","ROTI"
1070,1075,1065,1070,514900,"2018-11-29","ROTI"
1070,1130,1055,1130,2424900,"2018-11-30","ROTI"
1110,1150,1090,1120,575700,"2018-12-03","ROTI"
1110,1140,1110,1140,839700,"2018-12-04","ROTI"
1145,1150,1130,1135,694800,"2018-12-05","ROTI"
1145,1150,1135,1140,339100,"2018-12-06","ROTI"
1120,1145,1110,1145,160000,"2018-12-07","ROTI"
1145,1150,1140,1150,182400,"2018-12-10","ROTI"
1150,1160,1135,1155,170000,"2018-12-11","ROTI"
1155,1195,1140,1195,728200,"2018-12-12","ROTI"
1195,1210,1175,1210,421600,"2018-12-13","ROTI"
1205,1205,1190,1195,40200,"2018-12-14","ROTI"
1180,1195,1180,1195,191900,"2018-12-17","ROTI"
1195,1200,1195,1200,273600,"2018-12-18","ROTI"
1200,1205,1180,1200,702200,"2018-12-19","ROTI"
1190,1220,1185,1210,6581200,"2018-12-20","ROTI"
1210,1225,1210,1210,433100,"2018-12-21","ROTI"
1210,1210,1210,1210,0,"2018-12-24","ROTI"
1210,1210,1210,1210,0,"2018-12-25","ROTI"
1210,1215,1210,1210,762000,"2018-12-26","ROTI"
1210,1210,1200,1200,141300,"2018-12-27","ROTI"
1195,1200,1180,1200,1351600,"2018-12-28","ROTI"
1200,1200,1200,1200,0,"2018-12-31","ROTI"
1200,1200,1200,1200,0,"2019-01-01","ROTI"
1195,1200,1190,1195,32800,"2019-01-02","ROTI"
1210,1220,1190,1210,3823700,"2019-01-03","ROTI"
1190,1230,1190,1230,2886900,"2019-01-04","ROTI"
1230,1250,1200,1210,864600,"2019-01-07","ROTI"
1225,1225,1200,1200,275000,"2019-01-08","ROTI"
1200,1230,1200,1220,2204300,"2019-01-09","ROTI"
1220,1240,1200,1200,839400,"2019-01-10","ROTI"
1200,1230,1195,1200,6180800,"2019-01-11","ROTI"
1200,1210,1195,1195,741200,"2019-01-14","ROTI"
1190,1235,1190,1220,1426100,"2019-01-15","ROTI"
1230,1230,1215,1225,2210400,"2019-01-16","ROTI"
1225,1230,1215,1220,184800,"2019-01-17","ROTI"
1220,1230,1200,1205,66000,"2019-01-18","ROTI"
1210,1220,1200,1220,699600,"2019-01-21","ROTI"
1220,1230,1220,1225,3289300,"2019-01-22","ROTI"
1225,1230,1220,1230,143800,"2019-01-23","ROTI"
1230,1240,1190,1205,471700,"2019-01-24","ROTI"
1210,1230,1205,1225,766500,"2019-01-25","ROTI"
1225,1230,1200,1200,315100,"2019-01-28","ROTI"
1210,1220,1200,1215,329100,"2019-01-29","ROTI"
1215,1230,1205,1225,1443300,"2019-01-30","ROTI"
1225,1230,1220,1220,25500,"2019-01-31","ROTI"
1220,1235,1220,1230,1697500,"2019-02-01","ROTI"
1230,1230,1205,1210,194600,"2019-02-04","ROTI"
1210,1210,1210,1210,0,"2019-02-05","ROTI"
1215,1235,1210,1230,3029400,"2019-02-06","ROTI"
1230,1235,1215,1230,361000,"2019-02-07","ROTI"
1230,1240,1225,1230,1018400,"2019-02-08","ROTI"
1230,1235,1220,1220,314200,"2019-02-11","ROTI"
1230,1230,1200,1200,529700,"2019-02-12","ROTI"
1200,1215,1195,1205,410800,"2019-02-13","ROTI"
1205,1210,1195,1200,2409400,"2019-02-14","ROTI"
1210,1215,1200,1200,154700,"2019-02-15","ROTI"
1205,1210,1195,1200,2089600,"2019-02-18","ROTI"
1200,1210,1195,1195,542500,"2019-02-19","ROTI"
1195,1200,1190,1195,2674200,"2019-02-20","ROTI"
1195,1210,1195,1205,1385400,"2019-02-21","ROTI"
1200,1210,1195,1200,1979800,"2019-02-22","ROTI"
1200,1210,1200,1205,1357600,"2019-02-25","ROTI"
1205,1210,1200,1200,1778700,"2019-02-26","ROTI"
1205,1205,1190,1200,2105000,"2019-02-27","ROTI"
1200,1205,1165,1165,24512800,"2019-02-28","ROTI"
1170,1205,1170,1205,898400,"2019-03-01","ROTI"
1210,1220,1200,1200,484600,"2019-03-04","ROTI"
1205,1205,1200,1205,996900,"2019-03-05","ROTI"
1205,1205,1200,1200,702200,"2019-03-06","ROTI"
1200,1200,1200,1200,0,"2019-03-07","ROTI"
1200,1200,1200,1200,859600,"2019-03-08","ROTI"
1200,1210,1200,1210,262700,"2019-03-11","ROTI"
1220,1225,1195,1225,550400,"2019-03-12","ROTI"
1225,1225,1210,1210,49500,"2019-03-13","ROTI"
1220,1220,1205,1215,310100,"2019-03-14","ROTI"
1205,1210,1200,1205,117500,"2019-03-15","ROTI"
1205,1205,1190,1190,1633800,"2019-03-18","ROTI"
1195,1205,1195,1200,15500,"2019-03-19","ROTI"
1190,1220,1190,1215,863000,"2019-03-20","ROTI"
1210,1230,1210,1225,361600,"2019-03-21","ROTI"
1230,1235,1230,1235,106800,"2019-03-22","ROTI"
1240,1280,1235,1275,1140000,"2019-03-25","ROTI"
1270,1295,1270,1295,654200,"2019-03-26","ROTI"
1300,1310,1295,1310,329000,"2019-03-27","ROTI"
1310,1315,1310,1310,1399200,"2019-03-28","ROTI"
1315,1315,1310,1315,566200,"2019-03-29","ROTI"
1310,1315,1305,1310,303800,"2019-04-01","ROTI"
1310,1310,1305,1305,476400,"2019-04-02","ROTI"
1305,1305,1305,1305,0,"2019-04-03","ROTI"
1300,1305,1230,1300,2180600,"2019-04-04","ROTI"
1300,1300,1260,1285,11391400,"2019-04-05","ROTI"
1260,1265,1255,1265,367800,"2019-04-08","ROTI"
1265,1285,1265,1270,326200,"2019-04-09","ROTI"
1300,1305,1270,1275,71200,"2019-04-10","ROTI"
1285,1295,1280,1285,51100,"2019-04-11","ROTI"
1265,1285,1255,1265,432600,"2019-04-12","ROTI"
1290,1300,1265,1290,337000,"2019-04-15","ROTI"
1265,1290,1265,1290,180700,"2019-04-16","ROTI"
1290,1290,1290,1290,0,"2019-04-17","ROTI"
1300,1300,1290,1300,281600,"2019-04-18","ROTI"
1300,1300,1300,1300,0,"2019-04-19","ROTI"
1300,1300,1270,1300,1309500,"2019-04-22","ROTI"
1300,1310,1290,1310,1148400,"2019-04-23","ROTI"
1310,1310,1290,1300,2877700,"2019-04-24","ROTI"
1305,1310,1295,1300,1903800,"2019-04-25","ROTI"
1300,1310,1295,1300,1791900,"2019-04-26","ROTI"
1300,1305,1295,1300,907500,"2019-04-29","ROTI"
1300,1305,1295,1300,250900,"2019-04-30","ROTI"
1300,1300,1300,1300,0,"2019-05-01","ROTI"
1300,1300,1290,1295,816700,"2019-05-02","ROTI"
1300,1300,1290,1300,86800,"2019-05-03","ROTI"
1295,1300,1290,1295,222300,"2019-05-06","ROTI"
1295,1300,1290,1295,101100,"2019-05-07","ROTI"
1295,1300,1285,1300,931600,"2019-05-08","ROTI"
1300,1300,1290,1295,1617400,"2019-05-09","ROTI"
1300,1300,1290,1300,5129900,"2019-05-10","ROTI"
1300,1300,1285,1300,3722400,"2019-05-13","ROTI"
1295,1300,1290,1300,2068000,"2019-05-14","ROTI"
1300,1300,1290,1300,1585300,"2019-05-15","ROTI"
1305,1305,1290,1300,1804500,"2019-05-16","ROTI"
1300,1320,1300,1315,2482700,"2019-05-17","ROTI"
1320,1320,1295,1300,449800,"2019-05-20","ROTI"
1295,1315,1275,1300,675000,"2019-05-21","ROTI"
1300,1310,1295,1300,141500,"2019-05-22","ROTI"
1295,1310,1295,1305,57200,"2019-05-23","ROTI"
1305,1315,1300,1300,233900,"2019-05-24","ROTI"
1300,1300,1295,1300,29900,"2019-05-27","ROTI"
1305,1305,1295,1305,36900,"2019-05-28","ROTI"
1300,1320,1300,1305,265600,"2019-05-29","ROTI"
1305,1305,1305,1305,0,"2019-05-30","ROTI"
1310,1315,1290,1315,840600,"2019-05-31","ROTI"
1315,1315,1315,1315,0,"2019-06-03","ROTI"
1315,1315,1315,1315,0,"2019-06-04","ROTI"
1315,1315,1315,1315,0,"2019-06-05","ROTI"
1315,1315,1315,1315,0,"2019-06-06","ROTI"
1315,1315,1315,1315,0,"2019-06-07","ROTI"
1315,1320,1300,1315,1391700,"2019-06-10","ROTI"
1315,1315,1295,1310,2712100,"2019-06-11","ROTI"
1310,1310,1285,1295,4011300,"2019-06-12","ROTI"
1305,1310,1300,1310,203300,"2019-06-13","ROTI"
1310,1310,1285,1300,6645100,"2019-06-14","ROTI"
1300,1300,1290,1295,4720000,"2019-06-17","ROTI"
1295,1295,1285,1290,1282800,"2019-06-18","ROTI"
NA,NA,NA,NA,NA,"2019-06-19","ROTI"
1290,1300,1290,1290,135100,"2019-06-20","ROTI"
1290,1300,1285,1285,10862600,"2019-06-21","ROTI"
1285,1290,1285,1285,1211000,"2019-06-24","ROTI"
1290,1290,1280,1285,1403300,"2019-06-25","ROTI"
1285,1285,1275,1280,3744700,"2019-06-26","ROTI"
1280,1280,1270,1275,1048200,"2019-06-27","ROTI"
1275,1280,1270,1280,3339300,"2019-06-28","ROTI"
1285,1285,1270,1275,7191900,"2019-07-01","ROTI"
1270,1290,1235,1260,6209500,"2019-07-02","ROTI"
1290,1290,1245,1260,8509700,"2019-07-03","ROTI"
1290,1290,1260,1260,546900,"2019-07-04","ROTI"
1260,1280,1260,1270,33300,"2019-07-05","ROTI"
1270,1280,1270,1270,1023000,"2019-07-08","ROTI"
1270,1275,1260,1270,1536100,"2019-07-09","ROTI"
1265,1360,1245,1265,1283900,"2019-07-10","ROTI"
1280,1290,1255,1285,182300,"2019-07-11","ROTI"
1285,1300,1250,1280,292500,"2019-07-12","ROTI"
1280,1290,1265,1270,154000,"2019-07-15","ROTI"
1270,1290,1265,1270,175600,"2019-07-16","ROTI"
1270,1280,1255,1270,83500,"2019-07-17","ROTI"
1275,1275,1270,1275,67100,"2019-07-18","ROTI"
1280,1280,1250,1280,289100,"2019-07-19","ROTI"
1280,1300,1255,1290,732000,"2019-07-22","ROTI"
1300,1350,1250,1290,5159900,"2019-07-23","ROTI"
1290,1300,1275,1290,401600,"2019-07-24","ROTI"
1295,1305,1275,1290,946600,"2019-07-25","ROTI"
1280,1310,1275,1290,1382900,"2019-07-26","ROTI"
1290,1300,1270,1290,569600,"2019-07-29","ROTI"
1275,1295,1270,1290,498300,"2019-07-30","ROTI"
1280,1300,1275,1290,291300,"2019-07-31","ROTI"
1290,1295,1280,1290,795100,"2019-08-01","ROTI"
1290,1290,1275,1290,159300,"2019-08-02","ROTI"
1290,1290,1275,1280,96900,"2019-08-05","ROTI"
1275,1275,1260,1275,456900,"2019-08-06","ROTI"
1275,1280,1270,1280,169500,"2019-08-07","ROTI"
1280,1290,1280,1285,179600,"2019-08-08","ROTI"
1285,1295,1280,1290,58100,"2019-08-09","ROTI"
1290,1310,1290,1310,171800,"2019-08-12","ROTI"
1310,1330,1295,1295,332400,"2019-08-13","ROTI"
1295,1305,1290,1295,635400,"2019-08-14","ROTI"
1280,1300,1275,1290,1218100,"2019-08-15","ROTI"
1290,1290,1280,1285,2296700,"2019-08-16","ROTI"
1285,1295,1280,1280,1061000,"2019-08-19","ROTI"
1280,1290,1275,1290,58800,"2019-08-20","ROTI"
1290,1290,1280,1290,478800,"2019-08-21","ROTI"
1290,1300,1280,1290,521500,"2019-08-22","ROTI"
1290,1315,1280,1315,586100,"2019-08-23","ROTI"
1320,1320,1290,1295,12400,"2019-08-26","ROTI"
1295,1295,1275,1280,1049800,"2019-08-27","ROTI"
1280,1290,1270,1290,412000,"2019-08-28","ROTI"
1285,1290,1275,1290,191200,"2019-08-29","ROTI"
1280,1290,1280,1290,107000,"2019-08-30","ROTI"
1290,1290,1280,1290,135400,"2019-09-02","ROTI"
1290,1290,1275,1290,198500,"2019-09-03","ROTI"
1280,1295,1280,1280,36300,"2019-09-04","ROTI"
1285,1290,1280,1280,337400,"2019-09-05","ROTI"
1280,1290,1280,1290,215200,"2019-09-06","ROTI"
1290,1295,1270,1275,951600,"2019-09-09","ROTI"
1285,1290,1275,1290,149200,"2019-09-10","ROTI"
1290,1290,1280,1290,102300,"2019-09-11","ROTI"
1290,1290,1280,1290,76800,"2019-09-12","ROTI"
1290,1290,1280,1290,194800,"2019-09-13","ROTI"
1285,1290,1270,1290,829800,"2019-09-16","ROTI"
1290,1290,1270,1275,976100,"2019-09-17","ROTI"
1280,1280,1265,1270,712600,"2019-09-18","ROTI"
1270,1270,1250,1255,2410600,"2019-09-19","ROTI"
1255,1260,1240,1245,2708800,"2019-09-20","ROTI"
1245,1255,1245,1250,1139900,"2019-09-23","ROTI"
1250,1250,1230,1240,2190100,"2019-09-24","ROTI"
1245,1250,1230,1245,565500,"2019-09-25","ROTI"
1245,1275,1245,1275,882900,"2019-09-26","ROTI"
1265,1275,1250,1270,748600,"2019-09-27","ROTI"
1270,1270,1250,1270,36700,"2019-09-30","ROTI"
1270,1270,1250,1270,226400,"2019-10-01","ROTI"
1270,1270,1250,1270,117100,"2019-10-02","ROTI"
1270,1270,1250,1270,123700,"2019-10-03","ROTI"
1280,1280,1260,1270,80200,"2019-10-04","ROTI"
1275,1275,1260,1270,23100,"2019-10-07","ROTI"
1275,1275,1260,1270,14700,"2019-10-08","ROTI"
1275,1275,1260,1270,25100,"2019-10-09","ROTI"
1275,1290,1270,1270,201500,"2019-10-10","ROTI"
1275,1285,1275,1280,92500,"2019-10-11","ROTI"
1275,1280,1275,1280,179600,"2019-10-14","ROTI"
1280,1280,1275,1280,1031700,"2019-10-15","ROTI"
1280,1280,1270,1270,413900,"2019-10-16","ROTI"
1270,1280,1270,1280,1200,"2019-10-17","ROTI"
1280,1280,1280,1280,84100,"2019-10-18","ROTI"
1280,1285,1265,1280,253400,"2019-10-21","ROTI"
1280,1300,1280,1295,466800,"2019-10-22","ROTI"
1320,1395,1300,1345,2920900,"2019-10-23","ROTI"
1350,1355,1315,1320,516000,"2019-10-24","ROTI"
1320,1320,1295,1300,161900,"2019-10-25","ROTI"
1310,1345,1305,1330,739000,"2019-10-28","ROTI"
1340,1350,1300,1300,708200,"2019-10-29","ROTI"
1280,1340,1280,1315,147600,"2019-10-30","ROTI"
1325,1340,1305,1330,448900,"2019-10-31","ROTI"
1330,1330,1310,1315,201100,"2019-11-01","ROTI"
1315,1325,1300,1325,187800,"2019-11-04","ROTI"
1325,1330,1305,1315,1060800,"2019-11-05","ROTI"
1315,1360,1315,1335,943000,"2019-11-06","ROTI"
1335,1335,1315,1325,729800,"2019-11-07","ROTI"
1325,1325,1300,1315,1106200,"2019-11-08","ROTI"
1305,1315,1300,1315,866400,"2019-11-11","ROTI"
1315,1325,1300,1320,2937800,"2019-11-12","ROTI"
1320,1335,1320,1330,3648800,"2019-11-13","ROTI"
1325,1330,1300,1325,132900,"2019-11-14","ROTI"
1325,1335,1300,1335,2363800,"2019-11-15","ROTI"
1335,1335,1300,1320,41200,"2019-11-18","ROTI"
1310,1320,1300,1315,16900,"2019-11-19","ROTI"
1325,1330,1305,1330,3338100,"2019-11-20","ROTI"
1330,1330,1300,1330,1314600,"2019-11-21","ROTI"
1335,1335,1320,1320,1900,"2019-11-22","ROTI"
1320,1320,1300,1305,413700,"2019-11-25","ROTI"
1315,1315,1300,1300,11300,"2019-11-26","ROTI"
1315,1315,1290,1290,27200,"2019-11-27","ROTI"
1290,1300,1265,1300,59200,"2019-11-28","ROTI"
1275,1315,1265,1300,64500,"2019-11-29","ROTI"
1300,1330,1285,1300,33000,"2019-12-02","ROTI"
1300,1300,1285,1300,15200,"2019-12-03","ROTI"
1285,1300,1275,1300,427500,"2019-12-04","ROTI"
1300,1300,1285,1300,46200,"2019-12-05","ROTI"
1305,1305,1285,1300,40700,"2019-12-06","ROTI"
1300,1300,1285,1300,337800,"2019-12-09","ROTI"
1300,1305,1290,1300,221000,"2019-12-10","ROTI"
1300,1305,1285,1300,201400,"2019-12-11","ROTI"
1300,1325,1300,1325,56600,"2019-12-12","ROTI"
1325,1325,1285,1305,718300,"2019-12-13","ROTI"
1305,1305,1295,1305,698500,"2019-12-16","ROTI"
1305,1310,1300,1300,2248900,"2019-12-17","ROTI"
1305,1305,1300,1305,3174900,"2019-12-18","ROTI"
1305,1310,1300,1300,520600,"2019-12-19","ROTI"
1300,1310,1300,1300,36300,"2019-12-20","ROTI"
1300,1305,1300,1300,1984300,"2019-12-23","ROTI"
1300,1305,1290,1300,2234700,"2019-12-26","ROTI"
1300,1305,1300,1300,1908400,"2019-12-27","ROTI"
1300,1305,1295,1300,53000,"2019-12-30","ROTI"
1305,1305,1300,1300,61900,"2020-01-02","ROTI"
1300,1300,1285,1300,155500,"2020-01-03","ROTI"
1295,1300,1285,1300,154200,"2020-01-06","ROTI"
1290,1300,1290,1300,170000,"2020-01-07","ROTI"
1285,1300,1285,1300,122200,"2020-01-08","ROTI"
1300,1305,1270,1305,796300,"2020-01-09","ROTI"
1300,1305,1295,1300,1903300,"2020-01-10","ROTI"
1300,1300,1295,1300,1014000,"2020-01-13","ROTI"
1295,1295,1285,1290,243200,"2020-01-14","ROTI"
1295,1295,1275,1275,407800,"2020-01-15","ROTI"
1275,1280,1260,1280,2466400,"2020-01-16","ROTI"
1280,1280,1265,1280,2589600,"2020-01-17","ROTI"
1290,1290,1275,1280,144000,"2020-01-20","ROTI"
1280,1280,1275,1280,117500,"2020-01-21","ROTI"
1280,1290,1270,1290,77800,"2020-01-22","ROTI"
1280,1295,1270,1295,380000,"2020-01-23","ROTI"
1295,1300,1275,1300,399000,"2020-01-24","ROTI"
1300,1300,1260,1300,659600,"2020-01-27","ROTI"
1300,1300,1275,1285,272000,"2020-01-28","ROTI"
1275,1290,1270,1285,166700,"2020-01-29","ROTI"
1280,1295,1280,1295,25500,"2020-01-30","ROTI"
1290,1300,1280,1300,438800,"2020-01-31","ROTI"
1300,1315,1295,1300,335800,"2020-02-03","ROTI"
1300,1300,1285,1300,95200,"2020-02-04","ROTI"
1300,1300,1275,1300,29900,"2020-02-05","ROTI"
1275,1300,1270,1300,289100,"2020-02-06","ROTI"
1290,1320,1275,1300,282900,"2020-02-07","ROTI"
1290,1300,1285,1300,378300,"2020-02-10","ROTI"
1300,1300,1295,1300,233900,"2020-02-11","ROTI"
1280,1300,1275,1300,215600,"2020-02-12","ROTI"
1285,1300,1280,1300,191500,"2020-02-13","ROTI"
1285,1300,1280,1300,568100,"2020-02-14","ROTI"
1300,1300,1280,1300,380900,"2020-02-17","ROTI"
1285,1300,1275,1300,1318400,"2020-02-18","ROTI"
1300,1300,1280,1300,1485800,"2020-02-19","ROTI"
1290,1300,1290,1300,384900,"2020-02-20","ROTI"
1295,1300,1285,1300,1225900,"2020-02-21","ROTI"
1305,1310,1285,1300,708500,"2020-02-24","ROTI"
1280,1295,1280,1290,296800,"2020-02-25","ROTI"
1290,1290,1275,1290,1211000,"2020-02-26","ROTI"
1290,1290,1270,1280,747200,"2020-02-27","ROTI"
1280,1280,1270,1280,404000,"2020-02-28","ROTI"
1275,1275,1255,1270,1517000,"2020-03-02","ROTI"
1275,1290,1275,1280,34500,"2020-03-03","ROTI"
1280,1290,1280,1285,217100,"2020-03-04","ROTI"
1300,1325,1295,1305,3881300,"2020-03-05","ROTI"
1310,1310,1295,1300,105300,"2020-03-06","ROTI"
1295,1295,1265,1280,217600,"2020-03-09","ROTI"
1260,1290,1260,1280,121500,"2020-03-10","ROTI"
1270,1275,1250,1270,1939700,"2020-03-11","ROTI"
1250,1250,1210,1245,111200,"2020-03-12","ROTI"
1245,1245,1180,1180,122530800,"2020-03-13","ROTI"
1180,1185,1150,1180,2415200,"2020-03-16","ROTI"
1165,1165,1150,1165,2984200,"2020-03-17","ROTI"
1160,1160,1115,1150,4948500,"2020-03-18","ROTI"
1115,1135,1070,1110,33421900,"2020-03-19","ROTI"
1110,1110,1085,1110,5328000,"2020-03-20","ROTI"
1100,1110,1090,1110,19506200,"2020-03-23","ROTI"
1110,1110,1080,1110,28603500,"2020-03-24","ROTI"
1110,1200,1110,1195,10536000,"2020-03-26","ROTI"
1200,1200,1150,1190,8200,"2020-03-27","ROTI"
1190,1195,1145,1155,2809200,"2020-03-30","ROTI"
1160,1200,1160,1200,1776700,"2020-03-31","ROTI"
1200,1245,1195,1200,2189300,"2020-04-01","ROTI"
1230,1230,1180,1210,1572600,"2020-04-02","ROTI"
1260,1290,1230,1250,9000,"2020-04-03","ROTI"
1250,1280,1235,1260,286000,"2020-04-06","ROTI"
1250,1270,1230,1265,49100,"2020-04-07","ROTI"
1245,1265,1245,1250,206700,"2020-04-08","ROTI"
1250,1280,1215,1275,2673800,"2020-04-09","ROTI"
1215,1275,1195,1275,2704900,"2020-04-13","ROTI"
1260,1270,1210,1250,337700,"2020-04-14","ROTI"
1250,1275,1230,1255,246200,"2020-04-15","ROTI"
1255,1255,1180,1235,1524300,"2020-04-16","ROTI"
1200,1250,1200,1250,979200,"2020-04-17","ROTI"
1250,1270,1250,1250,3164200,"2020-04-20","ROTI"
1245,1245,1220,1235,184800,"2020-04-21","ROTI"
1220,1245,1220,1225,857700,"2020-04-22","ROTI"
1220,1250,1210,1230,787900,"2020-04-23","ROTI"
1210,1245,1210,1245,718100,"2020-04-24","ROTI"
1245,1245,1210,1210,101800,"2020-04-27","ROTI"
1215,1225,1210,1210,23000,"2020-04-28","ROTI"
1225,1225,1205,1210,102200,"2020-04-29","ROTI"
1215,1220,1205,1205,279700,"2020-04-30","ROTI"
1205,1205,1195,1200,30900,"2020-05-04","ROTI"
1200,1200,1185,1195,60100,"2020-05-05","ROTI"
1200,1200,1175,1190,2792800,"2020-05-06","ROTI"
1190,1200,1175,1195,1096700,"2020-05-08","ROTI"
1195,1240,1180,1180,1391300,"2020-05-11","ROTI"
1220,1220,1175,1190,2187100,"2020-05-12","ROTI"
1185,1200,1185,1200,8400,"2020-05-13","ROTI"
1210,1210,1180,1190,468600,"2020-05-14","ROTI"
1210,1210,1185,1210,1113500,"2020-05-15","ROTI"
1220,1220,1200,1205,1094900,"2020-05-18","ROTI"
1205,1240,1200,1225,3341300,"2020-05-19","ROTI"
1225,1225,1210,1220,1567100,"2020-05-20","ROTI"
1225,1235,1210,1220,302900,"2020-05-26","ROTI"
1230,1240,1220,1220,4162400,"2020-05-27","ROTI"
1240,1250,1230,1250,1345300,"2020-05-28","ROTI"
1260,1280,1240,1275,430000,"2020-05-29","ROTI"
1270,1275,1250,1275,110700,"2020-06-02","ROTI"
1265,1275,1240,1275,1551900,"2020-06-03","ROTI"
1270,1275,1255,1275,559000,"2020-06-04","ROTI"
1275,1275,1240,1250,188000,"2020-06-05","ROTI"
1260,1285,1240,1260,2617400,"2020-06-08","ROTI"
1260,1275,1235,1260,50934000,"2020-06-09","ROTI"
1255,1255,1220,1220,145600,"2020-06-10","ROTI"
1220,1220,1180,1220,1895000,"2020-06-11","ROTI"
1220,1240,1180,1220,747300,"2020-06-12","ROTI"
1220,1220,1195,1200,154200,"2020-06-15","ROTI"
1210,1215,1190,1190,1574100,"2020-06-16","ROTI"
1195,1195,1160,1195,2856100,"2020-06-17","ROTI"
1195,1200,1180,1195,1547100,"2020-06-18","ROTI"
1195,1195,1175,1195,2143600,"2020-06-19","ROTI"
1195,1195,1180,1195,1047200,"2020-06-22","ROTI"
1190,1195,1180,1185,6752600,"2020-06-23","ROTI"
1190,1190,1185,1190,158000,"2020-06-24","ROTI"
1190,1190,1175,1190,603300,"2020-06-25","ROTI"
1195,1195,1180,1190,319300,"2020-06-26","ROTI"
1185,1195,1180,1190,244300,"2020-06-29","ROTI"
1195,1195,1180,1190,379500,"2020-06-30","ROTI"
1190,1190,1185,1190,815400,"2020-07-01","ROTI"
1180,1195,1180,1195,293300,"2020-07-02","ROTI"
1180,1195,1180,1195,237200,"2020-07-03","ROTI"
1195,1195,1180,1195,236100,"2020-07-06","ROTI"
1200,1200,1185,1195,227000,"2020-07-07","ROTI"
1205,1215,1185,1195,1038700,"2020-07-08","ROTI"
1200,1225,1200,1215,971100,"2020-07-09","ROTI"
1220,1235,1215,1230,733300,"2020-07-10","ROTI"
1230,1265,1230,1245,1617100,"2020-07-13","ROTI"
1250,1250,1240,1250,576100,"2020-07-14","ROTI"
1250,1250,1200,1230,936300,"2020-07-15","ROTI"
1225,1225,1195,1210,439600,"2020-07-16","ROTI"
1210,1215,1200,1210,215100,"2020-07-17","ROTI"
1210,1210,1200,1210,280700,"2020-07-20","ROTI"
1210,1225,1210,1225,123100,"2020-07-21","ROTI"
1225,1230,1220,1225,209100,"2020-07-22","ROTI"
1225,1235,1225,1230,846100,"2020-07-23","ROTI"
1225,1230,1205,1230,204300,"2020-07-24","ROTI"
1230,1230,1215,1230,64200,"2020-07-27","ROTI"
1215,1235,1215,1235,132000,"2020-07-28","ROTI"
1220,1230,1220,1225,332800,"2020-07-29","ROTI"
1225,1245,1215,1235,251400,"2020-07-30","ROTI"
1235,1235,1215,1220,95900,"2020-08-03","ROTI"
1220,1220,1180,1200,901400,"2020-08-04","ROTI"
1200,1200,1185,1195,121800,"2020-08-05","ROTI"
1195,1205,1190,1200,654000,"2020-08-06","ROTI"
1200,1220,1200,1215,65100,"2020-08-07","ROTI"
1215,1215,1190,1200,24100,"2020-08-10","ROTI"
1195,1220,1190,1220,256900,"2020-08-11","ROTI"
1220,1230,1210,1225,263700,"2020-08-12","ROTI"
1215,1230,1200,1225,107500,"2020-08-13","ROTI"
1220,1220,1205,1215,92000,"2020-08-14","ROTI"
1210,1230,1205,1220,132700,"2020-08-18","ROTI"
1205,1230,1205,1215,33100,"2020-08-19","ROTI"
1215,1220,1205,1205,256400,"2020-08-24","ROTI"
1205,1210,1180,1190,617200,"2020-08-25","ROTI"
1200,1200,1180,1185,443900,"2020-08-26","ROTI"
1190,1195,1180,1185,683100,"2020-08-27","ROTI"
1180,1190,1175,1190,950300,"2020-08-28","ROTI"
1195,1195,1180,1185,861200,"2020-08-31","ROTI"
1185,1185,1165,1175,1000800,"2020-09-01","ROTI"
1180,1190,1170,1190,1330100,"2020-09-02","ROTI"
1195,1205,1195,1200,1203200,"2020-09-03","ROTI"
1205,1215,1160,1195,692500,"2020-09-04","ROTI"
1195,1205,1190,1200,714000,"2020-09-07","ROTI"
1200,1200,1190,1190,18000,"2020-09-08","ROTI"
1190,1190,1165,1175,977200,"2020-09-09","ROTI"
1175,1185,1140,1180,4806500,"2020-09-10","ROTI"
1175,1190,1175,1185,572600,"2020-09-11","ROTI"
1190,1210,1185,1205,1011100,"2020-09-14","ROTI"
1215,1250,1205,1240,1385400,"2020-09-15","ROTI"
1240,1240,1230,1240,285600,"2020-09-16","ROTI"
1240,1240,1215,1225,275700,"2020-09-17","ROTI"
1225,1240,1225,1230,28600,"2020-09-18","ROTI"
1230,1240,1220,1225,139500,"2020-09-21","ROTI"
1230,1230,1195,1215,1070300,"2020-09-22","ROTI"
1215,1230,1215,1215,2643400,"2020-09-23","ROTI"
1210,1210,1200,1205,619700,"2020-09-24","ROTI"
1245,1250,1205,1215,274300,"2020-09-25","ROTI"
1215,1230,1200,1230,2582700,"2020-09-28","ROTI"
1235,1235,1220,1225,56700,"2020-09-29","ROTI"
1225,1230,1220,1230,321800,"2020-09-30","ROTI"
1230,1235,1220,1230,267100,"2020-10-01","ROTI"
1230,1230,1220,1225,44800,"2020-10-02","ROTI"
1225,1225,1185,1215,3362200,"2020-10-05","ROTI"
1220,1220,1205,1215,2518900,"2020-10-06","ROTI"
1210,1230,1210,1225,806100,"2020-10-07","ROTI"
1235,1235,1230,1235,86000,"2020-10-08","ROTI"
1240,1250,1220,1230,10568900,"2020-10-09","ROTI"
1230,1245,1220,1230,31720700,"2020-10-12","ROTI"
1230,1245,1225,1245,491100,"2020-10-13","ROTI"
1235,1245,1235,1240,143700,"2020-10-14","ROTI"
1240,1245,1225,1230,16990400,"2020-10-15","ROTI"
1235,1245,1235,1245,39900,"2020-10-16","ROTI"
1245,1245,1225,1235,1575600,"2020-10-19","ROTI"
1235,1245,1220,1245,2470500,"2020-10-20","ROTI"
1250,1250,1235,1235,21100,"2020-10-21","ROTI"
1235,1245,1235,1235,203200,"2020-10-22","ROTI"
1230,1235,1230,1235,19200,"2020-10-23","ROTI"
1240,1245,1235,1235,112100,"2020-10-26","ROTI"
1235,1240,1235,1240,438200,"2020-10-27","ROTI"
1245,1245,1200,1245,98000,"2020-11-02","ROTI"
1245,1300,1245,1260,76305900,"2020-11-03","ROTI"
1265,1300,1265,1300,3071400,"2020-11-04","ROTI"
1300,1305,1265,1265,2872900,"2020-11-05","ROTI"
1265,1300,1265,1300,14802400,"2020-11-06","ROTI"
1300,1315,1280,1305,169800,"2020-11-09","ROTI"
1305,1320,1300,1320,1321400,"2020-11-10","ROTI"
1325,1325,1300,1320,2812800,"2020-11-11","ROTI"
1320,1320,1310,1320,311300,"2020-11-12","ROTI"
1315,1350,1315,1350,14538200,"2020-11-13","ROTI"
1350,1360,1270,1270,157500,"2020-11-16","ROTI"
1290,1300,1280,1300,2326300,"2020-11-17","ROTI"
1305,1325,1305,1305,73900,"2020-11-18","ROTI"
1300,1305,1295,1305,1281300,"2020-11-19","ROTI"
1310,1310,1305,1305,1717600,"2020-11-20","ROTI"
1305,1310,1305,1310,31200,"2020-11-23","ROTI"
1315,1360,1315,1360,231300,"2020-11-24","ROTI"
1360,1360,1265,1305,695900,"2020-11-25","ROTI"
1305,1325,1305,1305,374200,"2020-11-26","ROTI"
1305,1310,1290,1300,2591600,"2020-11-27","ROTI"
1310,1310,1300,1300,97600,"2020-11-30","ROTI"
1300,1310,1300,1300,80000,"2020-12-01","ROTI"
1300,1310,1300,1300,10000,"2020-12-02","ROTI"
1300,1305,1295,1300,2499700,"2020-12-03","ROTI"
1300,1310,1300,1305,84600,"2020-12-04","ROTI"
1320,1320,1300,1310,28500,"2020-12-07","ROTI"
1310,1340,1310,1335,8207700,"2020-12-08","ROTI"
1350,1365,1335,1350,1126100,"2020-12-10","ROTI"
1350,1360,1350,1355,177000,"2020-12-11","ROTI"
1350,1365,1335,1365,1354200,"2020-12-14","ROTI"
1370,1385,1365,1380,173100,"2020-12-15","ROTI"
1385,1400,1375,1400,6335700,"2020-12-16","ROTI"
1400,1400,1370,1375,221500,"2020-12-17","ROTI"
1370,1370,1325,1335,291600,"2020-12-18","ROTI"
1340,1380,1315,1340,307700,"2020-12-21","ROTI"
1340,1350,1340,1345,107200,"2020-12-22","ROTI"
1345,1360,1340,1340,134600,"2020-12-23","ROTI"
1340,1345,1335,1340,115200,"2020-12-28","ROTI"
1340,1340,1330,1330,12300,"2020-12-29","ROTI"
1330,1360,1330,1360,32200,"2020-12-30","ROTI"
1365,1365,1340,1350,29400,"2021-01-04","ROTI"
1350,1355,1350,1355,317400,"2021-01-05","ROTI"
1350,1355,1340,1350,127400,"2021-01-06","ROTI"
1350,1355,1350,1350,581400,"2021-01-07","ROTI"
1345,1345,1260,1320,195100,"2021-01-08","ROTI"
1320,1340,1300,1340,569600,"2021-01-11","ROTI"
1350,1360,1300,1360,419600,"2021-01-12","ROTI"
1360,1365,1320,1360,1664100,"2021-01-13","ROTI"
1365,1370,1330,1370,923700,"2021-01-14","ROTI"
1375,1375,1320,1370,5706300,"2021-01-15","ROTI"
1370,1370,1340,1350,34000,"2021-01-18","ROTI"
1350,1370,1335,1370,296500,"2021-01-19","ROTI"
1370,1380,1345,1375,12739800,"2021-01-20","ROTI"
1375,1385,1340,1385,595100,"2021-01-21","ROTI"
1385,1450,1355,1450,766700,"2021-01-22","ROTI"
1450,1465,1370,1420,11415100,"2021-01-25","ROTI"
1420,1420,1365,1420,3445400,"2021-01-26","ROTI"
1390,1470,1380,1450,2116000,"2021-01-27","ROTI"
1450,1450,1400,1450,1147500,"2021-01-28","ROTI"
1450,1455,1410,1450,4992100,"2021-01-29","ROTI"
1450,1460,1425,1430,213100,"2021-02-01","ROTI"
1430,1455,1430,1440,30000,"2021-02-02","ROTI"
1440,1440,1385,1400,163900,"2021-02-03","ROTI"
1400,1430,1400,1400,60200,"2021-02-04","ROTI"
1400,1420,1400,1410,1186200,"2021-02-05","ROTI"
1410,1415,1400,1410,23100,"2021-02-08","ROTI"
1410,1455,1410,1420,119300,"2021-02-09","ROTI"
1420,1425,1400,1400,2638500,"2021-02-10","ROTI"
1400,1405,1400,1400,4574800,"2021-02-11","ROTI"
1400,1455,1400,1415,50300,"2021-02-15","ROTI"
1410,1415,1405,1415,13400,"2021-02-16","ROTI"
1415,1415,1395,1400,1265500,"2021-02-17","ROTI"
1400,1450,1400,1400,291100,"2021-02-18","ROTI"
1400,1405,1395,1400,380500,"2021-02-19","ROTI"
1400,1405,1400,1400,1281800,"2021-02-22","ROTI"
1410,1410,1385,1390,533200,"2021-02-23","ROTI"
1390,1390,1390,1390,43500,"2021-02-24","ROTI"
1390,1390,1375,1390,2178400,"2021-02-25","ROTI"
1390,1390,1390,1390,503800,"2021-02-26","ROTI"
1395,1435,1390,1400,87400,"2021-03-01","ROTI"
1390,1420,1390,1420,159200,"2021-03-02","ROTI"
1425,1425,1410,1420,263200,"2021-03-03","ROTI"
1425,1425,1420,1420,95600,"2021-03-04","ROTI"
1420,1420,1375,1400,843000,"2021-03-05","ROTI"
1400,1420,1400,1400,62200,"2021-03-08","ROTI"
1400,1400,1400,1400,49400,"2021-03-09","ROTI"
1400,1430,1400,1430,1081000,"2021-03-10","ROTI"
1430,1450,1400,1420,3566200,"2021-03-12","ROTI"
1435,1435,1410,1420,303300,"2021-03-15","ROTI"
1420,1425,1405,1420,1767300,"2021-03-16","ROTI"
1420,1430,1385,1400,1033900,"2021-03-17","ROTI"
1400,1410,1400,1400,2268000,"2021-03-18","ROTI"
1400,1400,1385,1390,5118000,"2021-03-19","ROTI"
1390,1420,1390,1415,35900,"2021-03-22","ROTI"
1415,1415,1395,1395,107500,"2021-03-23","ROTI"
1390,1395,1365,1380,6981000,"2021-03-24","ROTI"
1380,1380,1365,1365,14100,"2021-03-25","ROTI"
1365,1375,1365,1375,13800,"2021-03-26","ROTI"
1375,1390,1360,1385,37100,"2021-03-29","ROTI"
1380,1380,1350,1350,94900,"2021-03-30","ROTI"
1370,1370,1300,1350,1508300,"2021-03-31","ROTI"
1355,1355,1350,1350,821300,"2021-04-01","ROTI"
1350,1375,1350,1370,18900,"2021-04-05","ROTI"
1370,1370,1350,1360,75200,"2021-04-06","ROTI"
1360,1360,1350,1360,29100,"2021-04-07","ROTI"
1360,1360,1350,1350,4375700,"2021-04-08","ROTI"
1350,1365,1340,1365,23000,"2021-04-09","ROTI"
1365,1365,1330,1340,1920200,"2021-04-12","ROTI"
1340,1350,1315,1350,576400,"2021-04-13","ROTI"
1370,1370,1340,1350,563300,"2021-04-14","ROTI"
1350,1370,1340,1370,374800,"2021-04-15","ROTI"
1370,1370,1325,1335,1347800,"2021-04-16","ROTI"
1335,1340,1330,1330,110900,"2021-04-19","ROTI"
1370,1615,1350,1510,7537900,"2021-04-20","ROTI"
1510,1565,1480,1480,1397900,"2021-04-21","ROTI"
1480,1490,1430,1430,995000,"2021-04-22","ROTI"
1430,1440,1415,1420,3565600,"2021-04-23","ROTI"
1420,1420,1400,1410,1010500,"2021-04-26","ROTI"
1440,1465,1435,1440,270500,"2021-04-27","ROTI"
1440,1470,1435,1465,34400,"2021-04-28","ROTI"
1465,1465,1410,1425,274000,"2021-04-29","ROTI"
1430,1435,1420,1420,25900,"2021-04-30","ROTI"
1415,1415,1405,1410,34600,"2021-05-03","ROTI"
1410,1410,1395,1400,82500,"2021-05-04","ROTI"
1400,1415,1400,1415,114300,"2021-05-05","ROTI"
1430,1430,1395,1395,57300,"2021-05-06","ROTI"
1420,1420,1385,1385,116800,"2021-05-07","ROTI"
1385,1405,1385,1390,569000,"2021-05-10","ROTI"
1400,1400,1385,1390,1783700,"2021-05-11","ROTI"
1390,1410,1385,1390,449000,"2021-05-17","ROTI"
1400,1400,1385,1390,817900,"2021-05-18","ROTI"
1380,1385,1300,1350,1172800,"2021-05-19","ROTI"
1350,1355,1340,1350,1309400,"2021-05-20","ROTI"
1350,1350,1340,1350,1209700,"2021-05-21","ROTI"
1355,1355,1330,1350,103000,"2021-05-24","ROTI"
1350,1350,1345,1350,89100,"2021-05-25","ROTI"
1350,1355,1340,1350,42300,"2021-05-27","ROTI"
1350,1365,1350,1360,102000,"2021-05-28","ROTI"
1365,1375,1360,1370,190400,"2021-05-31","ROTI"
1370,1390,1370,1380,48700,"2021-06-02","ROTI"
1380,1385,1360,1380,369200,"2021-06-03","ROTI"
1380,1380,1355,1355,22700,"2021-06-04","ROTI"
1355,1370,1345,1350,57400,"2021-06-07","ROTI"
1350,1370,1340,1350,163000,"2021-06-08","ROTI"
1350,1350,1340,1350,365100,"2021-06-09","ROTI"
1350,1350,1340,1350,597900,"2021-06-10","ROTI"
1340,1370,1340,1350,15500,"2021-06-11","ROTI"
1350,1350,1335,1350,478400,"2021-06-14","ROTI"
1335,1350,1335,1350,119000,"2021-06-15","ROTI"
1340,1350,1335,1350,709200,"2021-06-16","ROTI"
1350,1350,1335,1350,1079600,"2021-06-17","ROTI"
1340,1350,1330,1350,1479300,"2021-06-18","ROTI"
1350,1350,1335,1350,2387900,"2021-06-21","ROTI"
1350,1365,1345,1350,3034100,"2021-06-22","ROTI"
1365,1370,1355,1370,56600,"2021-06-23","ROTI"
1370,1370,1355,1355,13700,"2021-06-24","ROTI"
1355,1355,1345,1350,40000,"2021-06-25","ROTI"
1340,1350,1340,1350,29800,"2021-06-28","ROTI"
1335,1360,1335,1355,17400,"2021-06-29","ROTI"
1335,1360,1335,1350,9900,"2021-06-30","ROTI"
1350,1350,1340,1350,1841800,"2021-07-01","ROTI"
1345,1350,1330,1340,2527900,"2021-07-02","ROTI"
1340,1350,1340,1350,560200,"2021-07-05","ROTI"
1350,1350,1335,1350,1049000,"2021-07-06","ROTI"
1350,1380,1340,1365,7900,"2021-07-07","ROTI"
1365,1365,1345,1350,826900,"2021-07-08","ROTI"
1345,1350,1340,1350,1393200,"2021-07-09","ROTI"
1350,1360,1350,1355,19000,"2021-07-12","ROTI"
1355,1355,1340,1350,233600,"2021-07-13","ROTI"
1350,1350,1345,1350,1376700,"2021-07-14","ROTI"
1345,1350,1340,1350,1034800,"2021-07-15","ROTI"
1345,1355,1345,1350,428800,"2021-07-16","ROTI"
1350,1370,1345,1370,96200,"2021-07-19","ROTI"
1415,1545,1415,1485,1367000,"2021-07-21","ROTI"
1490,1515,1410,1430,323500,"2021-07-22","ROTI"
1430,1450,1400,1400,105500,"2021-07-23","ROTI"
1410,1425,1365,1370,254600,"2021-07-26","ROTI"
1360,1370,1350,1350,316800,"2021-07-27","ROTI"
1370,1370,1350,1360,250900,"2021-07-28","ROTI"
1370,1410,1345,1350,2623700,"2021-07-29","ROTI"
1350,1375,1345,1350,2757800,"2021-07-30","ROTI"
1350,1350,1340,1350,61200,"2021-08-02","ROTI"
1350,1355,1335,1350,155200,"2021-08-03","ROTI"
1350,1350,1345,1350,50900,"2021-08-04","ROTI"
1350,1350,1305,1335,5612800,"2021-08-05","ROTI"
1335,1340,1330,1340,1845300,"2021-08-06","ROTI"
1340,1340,1320,1330,1593400,"2021-08-09","ROTI"
1330,1330,1320,1330,2769800,"2021-08-10","ROTI"
1335,1335,1305,1320,465900,"2021-08-12","ROTI"
1320,1330,1315,1320,91700,"2021-08-13","ROTI"
1340,1340,1315,1320,63400,"2021-08-16","ROTI"
1330,1340,1310,1320,1098700,"2021-08-18","ROTI"
1320,1330,1315,1330,69000,"2021-08-19","ROTI"
1325,1325,1310,1320,1565600,"2021-08-20","ROTI"
1320,1325,1310,1325,26300,"2021-08-23","ROTI"
1320,1320,1315,1320,65100,"2021-08-24","ROTI"
1320,1320,1305,1320,34100,"2021-08-25","ROTI"
1320,1325,1320,1320,7500,"2021-08-26","ROTI"
1325,1325,1310,1320,2007100,"2021-08-27","ROTI"
1325,1330,1315,1330,2246300,"2021-08-30","ROTI"
1330,1350,1315,1350,974700,"2021-08-31","ROTI"
1350,1425,1330,1350,1282700,"2021-09-01","ROTI"
1350,1360,1330,1360,151700,"2021-09-02","ROTI"
1360,1375,1355,1375,175200,"2021-09-03","ROTI"
1370,1375,1370,1375,121600,"2021-09-06","ROTI"
1405,1405,1350,1400,475100,"2021-09-07","ROTI"
1400,1405,1380,1400,45500,"2021-09-08","ROTI"
1380,1390,1380,1390,644200,"2021-09-09","ROTI"
1390,1400,1390,1400,124400,"2021-09-10","ROTI"
1400,1400,1370,1385,3729800,"2021-09-13","ROTI"
1355,1375,1355,1375,68100,"2021-09-14","ROTI"
1370,1370,1345,1360,258600,"2021-09-15","ROTI"
1360,1360,1340,1355,38200,"2021-09-16","ROTI"
1355,1355,1340,1350,701700,"2021-09-17","ROTI"
1350,1350,1335,1350,33400,"2021-09-20","ROTI"
1350,1350,1330,1350,781100,"2021-09-21","ROTI"
1340,1350,1335,1350,290300,"2021-09-22","ROTI"
1340,1350,1340,1345,230300,"2021-09-23","ROTI"
1340,1345,1340,1345,938800,"2021-09-24","ROTI"
1340,1340,1330,1335,1043900,"2021-09-27","ROTI"
1335,1340,1330,1335,1599600,"2021-09-28","ROTI"
1330,1335,1330,1330,680400,"2021-09-29","ROTI"
1330,1330,1325,1330,341600,"2021-09-30","ROTI"
1330,1330,1325,1330,419100,"2021-10-01","ROTI"
1330,1330,1325,1330,1280000,"2021-10-04","ROTI"
1330,1335,1315,1320,2065700,"2021-10-05","ROTI"
1315,1320,1315,1320,4638400,"2021-10-06","ROTI"
1320,1320,1305,1310,3682500,"2021-10-07","ROTI"
1310,1310,1305,1305,768000,"2021-10-08","ROTI"
1300,1310,1300,1305,2851800,"2021-10-11","ROTI"
1300,1310,1300,1305,602000,"2021-10-12","ROTI"
1320,1330,1305,1330,98300,"2021-10-13","ROTI"
1330,1330,1305,1310,621900,"2021-10-14","ROTI"
1310,1315,1305,1305,518200,"2021-10-15","ROTI"
1305,1310,1300,1305,4060300,"2021-10-18","ROTI"
1310,1315,1305,1315,2626700,"2021-10-19","ROTI"
1335,1500,1325,1475,15047400,"2021-10-21","ROTI"
1475,1500,1375,1375,2205600,"2021-10-22","ROTI"
1390,1390,1325,1335,920100,"2021-10-25","ROTI"
1335,1350,1330,1340,1970500,"2021-10-26","ROTI"
1375,1400,1330,1360,4313700,"2021-10-27","ROTI"
1360,1365,1335,1345,8149900,"2021-10-28","ROTI"
1350,1350,1335,1340,1410400,"2021-10-29","ROTI"
1340,1340,1330,1340,1196800,"2021-11-01","ROTI"
1340,1340,1330,1340,991600,"2021-11-02","ROTI"
1340,1340,1330,1340,10103100,"2021-11-03","ROTI"
1340,1360,1340,1340,331000,"2021-11-04","ROTI"
1340,1350,1340,1340,103200,"2021-11-05","ROTI"
1345,1345,1330,1335,145800,"2021-11-08","ROTI"
1340,1345,1330,1335,628900,"2021-11-09","ROTI"
1335,1350,1320,1335,826700,"2021-11-10","ROTI"
1335,1340,1330,1335,32300,"2021-11-11","ROTI"
1335,1340,1330,1330,95600,"2021-11-12","ROTI"
1330,1335,1325,1330,93900,"2021-11-15","ROTI"
1330,1335,1325,1330,165900,"2021-11-16","ROTI"
1330,1335,1330,1330,688800,"2021-11-17","ROTI"
1330,1350,1320,1335,394500,"2021-11-18","ROTI"
1330,1340,1330,1335,1260800,"2021-11-19","ROTI"
1335,1335,1325,1330,1796500,"2021-11-22","ROTI"
1330,1335,1320,1325,2151800,"2021-11-23","ROTI"
1325,1330,1310,1315,4230600,"2021-11-24","ROTI"
1320,1320,1305,1315,7396500,"2021-11-25","ROTI"
1315,1315,1305,1310,4636400,"2021-11-26","ROTI"
1310,1310,1260,1300,9493000,"2021-11-29","ROTI"
1300,1310,1290,1295,2221500,"2021-11-30","ROTI"
1295,1300,1290,1295,5755500,"2021-12-01","ROTI"
1295,1300,1295,1295,3673200,"2021-12-02","ROTI"
1295,1310,1290,1295,5202900,"2021-12-03","ROTI"
1290,1295,1285,1295,3714900,"2021-12-06","ROTI"
1295,1295,1285,1295,5014600,"2021-12-07","ROTI"
1295,1310,1285,1290,13399000,"2021-12-08","ROTI"
1285,1295,1285,1290,5454400,"2021-12-09","ROTI"
1290,1290,1285,1290,11607600,"2021-12-10","ROTI"
1315,1315,1285,1285,3438300,"2021-12-13","ROTI"
1295,1295,1280,1285,990200,"2021-12-14","ROTI"
1285,1300,1285,1290,65200,"2021-12-15","ROTI"
1290,1295,1285,1285,23600,"2021-12-16","ROTI"
1280,1290,1275,1285,1172500,"2021-12-17","ROTI"
1285,1285,1280,1285,7170300,"2021-12-20","ROTI"
1285,1290,1280,1285,1016100,"2021-12-21","ROTI"
1285,1285,1285,1285,1019600,"2021-12-22","ROTI"
1285,1295,1280,1285,53600,"2021-12-23","ROTI"
1290,1290,1280,1285,1001900,"2021-12-24","ROTI"
1285,1290,1285,1285,23400,"2021-12-27","ROTI"
1290,1295,1285,1295,1036800,"2021-12-28","ROTI"
1295,1320,1290,1320,1983600,"2021-12-29","ROTI"
1325,1360,1315,1360,1021200,"2021-12-30","ROTI"
1365,1370,1285,1355,453600,"2022-01-03","ROTI"
1355,1355,1305,1315,35800,"2022-01-04","ROTI"
1315,1345,1310,1315,55800,"2022-01-05","ROTI"
1315,1315,1295,1305,87000,"2022-01-06","ROTI"
1305,1305,1300,1305,610900,"2022-01-07","ROTI"
1295,1305,1280,1300,4123900,"2022-01-10","ROTI"
1300,1300,1295,1300,764300,"2022-01-11","ROTI"
1295,1305,1295,1300,120700,"2022-01-12","ROTI"
1300,1305,1295,1305,431500,"2022-01-13","ROTI"
1305,1310,1300,1310,1809800,"2022-01-14","ROTI"
1315,1320,1305,1310,685900,"2022-01-17","ROTI"
1310,1320,1295,1310,4136700,"2022-01-18","ROTI"
1360,1435,1315,1400,1164600,"2022-01-19","ROTI"
1400,1450,1350,1450,5722400,"2022-01-20","ROTI"
1450,1450,1400,1410,818700,"2022-01-21","ROTI"
1410,1410,1365,1400,294500,"2022-01-24","ROTI"
1400,1400,1365,1395,3515200,"2022-01-25","ROTI"
1390,1390,1325,1355,2359000,"2022-01-26","ROTI"
1355,1355,1315,1355,970200,"2022-01-27","ROTI"
1355,1355,1335,1345,3435200,"2022-01-28","ROTI"
1365,1400,1335,1345,78400,"2022-01-31","ROTI"
1345,1345,1325,1345,310600,"2022-02-02","ROTI"
1340,1345,1335,1345,249400,"2022-02-03","ROTI"
1345,1345,1325,1345,340100,"2022-02-04","ROTI"
1345,1380,1320,1335,119200,"2022-02-07","ROTI"
1335,1345,1320,1335,916900,"2022-02-08","ROTI"
1335,1335,1325,1335,414700,"2022-02-09","ROTI"
1335,1345,1325,1335,112500,"2022-02-10","ROTI"
1335,1335,1325,1335,145500,"2022-02-11","ROTI"
1330,1340,1315,1325,11058100,"2022-02-14","ROTI"
1325,1330,1320,1325,213900,"2022-02-15","ROTI"
1325,1330,1315,1325,726200,"2022-02-16","ROTI"
1325,1325,1320,1320,2119600,"2022-02-17","ROTI"
1325,1355,1315,1325,505200,"2022-02-18","ROTI"
1325,1340,1320,1325,174500,"2022-02-21","ROTI"
1330,1330,1320,1330,116600,"2022-02-22","ROTI"
1325,1330,1305,1320,368800,"2022-02-23","ROTI"
1330,1330,1300,1320,11638300,"2022-02-24","ROTI"
1320,1320,1305,1320,3395500,"2022-02-25","ROTI"
1320,1320,1315,1320,59000,"2022-03-01","ROTI"
1315,1320,1310,1310,3555400,"2022-03-02","ROTI"
1310,1315,1310,1310,10148200,"2022-03-04","ROTI"
1310,1310,1300,1305,4173700,"2022-03-07","ROTI"
1305,1305,1295,1300,2937000,"2022-03-08","ROTI"
1300,1300,1290,1300,2420400,"2022-03-09","ROTI"
1295,1300,1290,1295,3147200,"2022-03-10","ROTI"
1295,1295,1280,1295,4108800,"2022-03-11","ROTI"
1300,1300,1285,1295,5661200,"2022-03-14","ROTI"
1295,1295,1285,1295,2539500,"2022-03-15","ROTI"
1295,1295,1280,1295,2529500,"2022-03-16","ROTI"
1295,1295,1285,1295,179700,"2022-03-17","ROTI"
1295,1295,1280,1290,1891100,"2022-03-18","ROTI"
1290,1290,1285,1285,915400,"2022-03-21","ROTI"
1285,1295,1280,1285,1825900,"2022-03-22","ROTI"
1285,1285,1275,1280,50263900,"2022-03-23","ROTI"
1280,1295,1270,1295,833300,"2022-03-24","ROTI"
1295,1295,1280,1295,372400,"2022-03-25","ROTI"
1295,1295,1280,1285,171700,"2022-03-28","ROTI"
1285,1285,1280,1285,2185900,"2022-03-29","ROTI"
1285,1295,1280,1285,1105000,"2022-03-30","ROTI"
1285,1285,1275,1285,2266600,"2022-03-31","ROTI"
1300,1300,1275,1285,3218400,"2022-04-01","ROTI"
1285,1285,1270,1280,2537600,"2022-04-04","ROTI"
1280,1280,1275,1280,1031100,"2022-04-05","ROTI"
1280,1280,1270,1280,860200,"2022-04-06","ROTI"
1275,1280,1270,1280,193800,"2022-04-07","ROTI"
1280,1280,1275,1280,122800,"2022-04-08","ROTI"
1280,1295,1275,1290,448800,"2022-04-11","ROTI"
1290,1300,1280,1295,225400,"2022-04-12","ROTI"
1295,1310,1295,1305,284400,"2022-04-13","ROTI"
1305,1330,1305,1320,606800,"2022-04-14","ROTI"
1330,1345,1325,1340,1870800,"2022-04-18","ROTI"
1345,1350,1340,1340,496400,"2022-04-19","ROTI"
1340,1345,1315,1340,1210300,"2022-04-20","ROTI"
1380,1380,1340,1355,2354600,"2022-04-21","ROTI"
1310,1310,1280,1290,1507500,"2022-04-22","ROTI"
1285,1295,1275,1290,492000,"2022-04-25","ROTI"
1290,1305,1275,1290,1125600,"2022-04-26","ROTI"
1290,1305,1285,1290,498400,"2022-04-27","ROTI"
1290,1300,1280,1290,813600,"2022-04-28","ROTI"
1290,1300,1285,1290,331900,"2022-05-09","ROTI"
1295,1295,1280,1285,165200,"2022-05-10","ROTI"
1290,1300,1285,1285,432800,"2022-05-11","ROTI"
1290,1290,1280,1285,213500,"2022-05-12","ROTI"
1285,1285,1275,1285,260400,"2022-05-13","ROTI"
1285,1295,1280,1285,102300,"2022-05-17","ROTI"
1280,1280,1265,1280,1171200,"2022-05-18","ROTI"
1280,1280,1270,1280,213300,"2022-05-19","ROTI"
1280,1280,1275,1280,134800,"2022-05-20","ROTI"
1285,1285,1270,1285,203500,"2022-05-23","ROTI"
1285,1290,1280,1290,257000,"2022-05-24","ROTI"
1290,1290,1280,1290,120100,"2022-05-25","ROTI"
1290,1290,1280,1290,270800,"2022-05-27","ROTI"
1290,1290,1280,1290,81900,"2022-05-30","ROTI"
1290,1290,1280,1280,75800,"2022-05-31","ROTI"
1275,1290,1275,1285,197800,"2022-06-02","ROTI"
1285,1290,1275,1290,97100,"2022-06-03","ROTI"
1290,1295,1280,1290,234200,"2022-06-06","ROTI"
1290,1295,1280,1290,31900,"2022-06-07","ROTI"
1290,1290,1280,1290,112400,"2022-06-08","ROTI"
1290,1300,1280,1290,449500,"2022-06-09","ROTI"
1290,1290,1280,1285,128900,"2022-06-10","ROTI"
1290,1290,1275,1285,260600,"2022-06-13","ROTI"
1285,1285,1275,1285,203200,"2022-06-14","ROTI"
1280,1285,1280,1285,124900,"2022-06-15","ROTI"
1280,1290,1275,1285,151200,"2022-06-16","ROTI"
1285,1285,1275,1285,109600,"2022-06-17","ROTI"
1290,1290,1275,1285,174400,"2022-06-20","ROTI"
1285,1290,1280,1285,113400,"2022-06-21","ROTI"
1285,1285,1275,1285,50900,"2022-06-22","ROTI"
1285,1300,1280,1285,128200,"2022-06-23","ROTI"
1285,1295,1275,1285,53900,"2022-06-24","ROTI"
1285,1290,1280,1285,75800,"2022-06-27","ROTI"
1285,1285,1280,1285,128200,"2022-06-28","ROTI"
1280,1285,1275,1280,277300,"2022-06-29","ROTI"
1285,1285,1280,1280,106000,"2022-06-30","ROTI"
1270,1285,1270,1280,93800,"2022-07-01","ROTI"
1275,1285,1270,1280,234800,"2022-07-04","ROTI"
1275,1280,1275,1280,190400,"2022-07-05","ROTI"
1275,1280,1275,1280,126200,"2022-07-06","ROTI"
1280,1290,1275,1280,128600,"2022-07-07","ROTI"
1275,1285,1275,1280,68100,"2022-07-08","ROTI"
1285,1290,1275,1280,41000,"2022-07-11","ROTI"
1280,1280,1275,1280,88000,"2022-07-12","ROTI"
1275,1280,1275,1280,75200,"2022-07-13","ROTI"
1275,1275,1275,1275,77100,"2022-07-14","ROTI"
1275,1280,1270,1275,217900,"2022-07-15","ROTI"
1275,1280,1270,1280,13500,"2022-07-18","ROTI"
1280,1280,1280,1280,73500,"2022-07-19","ROTI"
1280,1290,1275,1290,94100,"2022-07-20","ROTI"
1300,1370,1300,1350,907500,"2022-07-21","ROTI"
1350,1370,1320,1320,362500,"2022-07-22","ROTI"
1320,1335,1300,1335,94000,"2022-07-25","ROTI"
1335,1335,1310,1315,19100,"2022-07-26","ROTI"
1315,1315,1280,1280,70400,"2022-07-27","ROTI"
1280,1285,1275,1280,138600,"2022-07-28","ROTI"
1280,1300,1275,1285,121200,"2022-07-29","ROTI"
1295,1305,1285,1290,160400,"2022-08-01","ROTI"
1290,1295,1285,1290,114800,"2022-08-02","ROTI"
1290,1295,1285,1290,109500,"2022-08-03","ROTI"
1280,1295,1280,1290,112300,"2022-08-04","ROTI"
1290,1290,1285,1290,89800,"2022-08-05","ROTI"
1290,1295,1285,1295,206200,"2022-08-08","ROTI"
1295,1300,1290,1295,137500,"2022-08-09","ROTI"
1290,1305,1290,1290,106400,"2022-08-10","ROTI"
1290,1335,1275,1330,1259800,"2022-08-11","ROTI"
1330,1330,1285,1285,73200,"2022-08-12","ROTI"
1315,1315,1285,1290,10400,"2022-08-15","ROTI"
1300,1300,1295,1300,22200,"2022-08-16","ROTI"
1305,1315,1280,1280,82300,"2022-08-18","ROTI"
1280,1300,1280,1285,330500,"2022-08-19","ROTI"
1295,1300,1285,1295,12500,"2022-08-22","ROTI"
1285,1300,1285,1290,134200,"2022-08-23","ROTI"
1290,1295,1285,1285,74200,"2022-08-24","ROTI"
1290,1290,1280,1285,176800,"2022-08-25","ROTI"
1285,1285,1280,1285,9400,"2022-08-26","ROTI"
1285,1285,1280,1285,99400,"2022-08-29","ROTI"
1280,1295,1275,1285,208100,"2022-08-30","ROTI"
1285,1295,1285,1295,11500,"2022-08-31","ROTI"
1300,1300,1285,1290,14400,"2022-09-01","ROTI"
1290,1300,1285,1285,14700,"2022-09-02","ROTI"
1280,1290,1270,1285,154400,"2022-09-05","ROTI"
1285,1285,1275,1285,205400,"2022-09-06","ROTI"
1285,1290,1280,1285,125700,"2022-09-07","ROTI"
1280,1285,1280,1280,20900,"2022-09-08","ROTI"
1295,1295,1275,1280,250200,"2022-09-09","ROTI"
1280,1280,1270,1275,545000,"2022-09-12","ROTI"
1275,1280,1270,1280,72700,"2022-09-13","ROTI"
1280,1280,1275,1280,22600,"2022-09-14","ROTI"
1275,1285,1275,1285,139500,"2022-09-15","ROTI"
1285,1295,1275,1285,124700,"2022-09-16","ROTI"
1280,1280,1275,1280,15000,"2022-09-19","ROTI"
1290,1290,1275,1280,120500,"2022-09-20","ROTI"
1275,1285,1275,1285,152700,"2022-09-21","ROTI"
1250,1285,1250,1285,144100,"2022-09-22","ROTI"
1290,1290,1275,1285,55400,"2022-09-23","ROTI"
1280,1280,1275,1280,3e+05,"2022-09-26","ROTI"
1280,1280,1270,1270,119900,"2022-09-27","ROTI"
1275,1275,1265,1275,455700,"2022-09-28","ROTI"
1275,1275,1265,1270,111400,"2022-09-29","ROTI"
1270,1280,1250,1250,440300,"2022-09-30","ROTI"
1265,1265,1250,1265,69900,"2022-10-03","ROTI"
1255,1270,1215,1260,146200,"2022-10-04","ROTI"
1260,1265,1250,1255,214900,"2022-10-05","ROTI"
1260,1260,1250,1255,94300,"2022-10-06","ROTI"
1260,1260,1250,1255,76600,"2022-10-07","ROTI"
1255,1260,1250,1255,79000,"2022-10-10","ROTI"
1255,1255,1245,1250,146800,"2022-10-11","ROTI"
1245,1245,1240,1245,72700,"2022-10-12","ROTI"
1245,1245,1230,1245,309100,"2022-10-13","ROTI"
1250,1250,1240,1250,315900,"2022-10-14","ROTI"
1250,1250,1230,1245,125400,"2022-10-17","ROTI"
1245,1250,1235,1245,93800,"2022-10-18","ROTI"
1240,1265,1235,1255,376000,"2022-10-19","ROTI"
1260,1260,1255,1255,306300,"2022-10-20","ROTI"
1255,1260,1245,1255,309700,"2022-10-21","ROTI"
1255,1260,1245,1255,265600,"2022-10-24","ROTI"
1250,1250,1245,1250,201400,"2022-10-25","ROTI"
1250,1280,1250,1265,988600,"2022-10-26","ROTI"
1270,1285,1250,1270,948900,"2022-10-27","ROTI"
1275,1280,1260,1265,274900,"2022-10-28","ROTI"
1265,1280,1255,1255,186100,"2022-10-31","ROTI"
1255,1270,1250,1270,2207400,"2022-11-01","ROTI"
1270,1305,1255,1255,2948300,"2022-11-02","ROTI"
1260,1285,1260,1270,3281100,"2022-11-03","ROTI"
1285,1320,1285,1300,2156100,"2022-11-04","ROTI"
1305,1315,1300,1310,971100,"2022-11-07","ROTI"
1310,1395,1300,1345,2166100,"2022-11-08","ROTI"
1340,1350,1300,1325,1072800,"2022-11-09","ROTI"
1305,1320,1300,1300,1791200,"2022-11-10","ROTI"
1300,1315,1280,1305,279200,"2022-11-11","ROTI"
1305,1320,1300,1305,48500,"2022-11-14","ROTI"
1310,1320,1300,1300,29200,"2022-11-15","ROTI"
1300,1310,1295,1310,18100,"2022-11-16","ROTI"
1320,1320,1305,1310,3100,"2022-11-17","ROTI"
1300,1325,1275,1320,149500,"2022-11-18","ROTI"
1290,1320,1290,1315,10100,"2022-11-21","ROTI"
1315,1320,1310,1320,37300,"2022-11-22","ROTI"
1320,1360,1320,1350,69800,"2022-11-23","ROTI"
1320,1320,1300,1320,177200,"2022-11-24","ROTI"
1320,1325,1275,1285,317100,"2022-11-25","ROTI"
1295,1295,1275,1290,757700,"2022-11-28","ROTI"
1305,1310,1290,1295,13200,"2022-11-29","ROTI"
1295,1300,1295,1295,6294400,"2022-11-30","ROTI"
1295,1300,1270,1270,79800,"2022-12-01","ROTI"
1275,1300,1260,1290,1398300,"2022-12-02","ROTI"
1290,1320,1280,1305,803100,"2022-12-05","ROTI"
1320,1325,1320,1320,147000,"2022-12-06","ROTI"
1325,1330,1320,1320,1013600,"2022-12-07","ROTI"
1325,1325,1320,1320,2179700,"2022-12-08","ROTI"
1325,1325,1280,1285,116800,"2022-12-09","ROTI"
1300,1300,1265,1280,196900,"2022-12-12","ROTI"
1265,1265,1250,1255,438600,"2022-12-13","ROTI"
1255,1260,1250,1255,223100,"2022-12-14","ROTI"
1255,1255,1230,1255,2146200,"2022-12-15","ROTI"
1255,1270,1240,1255,193300,"2022-12-16","ROTI"
1255,1270,1255,1265,1108100,"2022-12-19","ROTI"
1265,1275,1255,1275,773200,"2022-12-20","ROTI"
1275,1280,1255,1275,119700,"2022-12-21","ROTI"
1275,1280,1255,1280,671700,"2022-12-22","ROTI"
1270,1295,1270,1295,123000,"2022-12-23","ROTI"
1295,1300,1290,1300,62900,"2022-12-26","ROTI"
1300,1315,1280,1315,35600,"2022-12-27","ROTI"
1350,1350,1280,1320,118600,"2022-12-28","ROTI"
1300,1345,1255,1345,128300,"2022-12-29","ROTI"
1340,1345,1320,1320,47500,"2022-12-30","ROTI"
1300,1320,1300,1305,1200,"2023-01-02","ROTI"
1325,1340,1275,1300,18900,"2023-01-03","ROTI"
1295,1350,1290,1330,194800,"2023-01-04","ROTI"
1330,1335,1310,1310,24700,"2023-01-05","ROTI"
1300,1300,1280,1300,5500,"2023-01-06","ROTI"
1300,1350,1300,1345,177600,"2023-01-09","ROTI"
1340,1340,1300,1315,240800,"2023-01-10","ROTI"
1300,1325,1285,1325,9200,"2023-01-11","ROTI"
1325,1360,1325,1325,91100,"2023-01-12","ROTI"
1375,1375,1325,1340,124800,"2023-01-13","ROTI"
1350,1350,1345,1345,124200,"2023-01-16","ROTI"
1350,1370,1345,1360,107600,"2023-01-17","ROTI"
1360,1360,1350,1360,6800,"2023-01-18","ROTI"
1345,1345,1330,1330,1600,"2023-01-19","ROTI"
1350,1370,1335,1360,131400,"2023-01-20","ROTI"
1360,1360,1320,1320,80400,"2023-01-24","ROTI"
1320,1340,1300,1340,56500,"2023-01-25","ROTI"
1315,1400,1315,1400,3007700,"2023-01-26","ROTI"
1400,1400,1380,1400,1772400,"2023-01-27","ROTI"
1400,1400,1345,1375,297700,"2023-01-30","ROTI"
1355,1365,1350,1365,72300,"2023-01-31","ROTI"
1365,1365,1350,1365,46600,"2023-02-01","ROTI"
1380,1380,1350,1365,26000,"2023-02-02","ROTI"
1370,1440,1370,1440,820800,"2023-02-03","ROTI"
1440,1460,1395,1400,513600,"2023-02-06","ROTI"
1420,1425,1400,1405,8300,"2023-02-07","ROTI"
1410,1410,1395,1400,140700,"2023-02-08","ROTI"
1400,1420,1385,1390,82400,"2023-02-09","ROTI"
1400,1400,1375,1380,140800,"2023-02-10","ROTI"
1380,1420,1380,1395,18600,"2023-02-13","ROTI"
1390,1395,1385,1395,47800,"2023-02-14","ROTI"
1395,1400,1390,1390,33400,"2023-02-15","ROTI"
1390,1400,1375,1375,76100,"2023-02-16","ROTI"
1385,1385,1375,1375,111500,"2023-02-17","ROTI"
1375,1395,1375,1380,120700,"2023-02-20","ROTI"
1380,1390,1370,1375,35100,"2023-02-21","ROTI"
1375,1400,1375,1395,57200,"2023-02-22","ROTI"
1395,1425,1340,1420,1036200,"2023-02-23","ROTI"
1430,1565,1410,1470,1547500,"2023-02-24","ROTI"
1470,1540,1470,1505,534700,"2023-02-27","ROTI"
1505,1550,1505,1535,190600,"2023-02-28","ROTI"
1535,1550,1520,1525,597100,"2023-03-01","ROTI"
1560,1560,1500,1500,1584700,"2023-03-02","ROTI"
1505,1550,1505,1540,71400,"2023-03-03","ROTI"
1540,1540,1495,1540,80100,"2023-03-06","ROTI"
1540,1545,1460,1460,327900,"2023-03-07","ROTI"
1460,1520,1420,1430,700200,"2023-03-08","ROTI"
1420,1480,1405,1405,764200,"2023-03-09","ROTI"
1405,1445,1405,1420,187700,"2023-03-10","ROTI"
1420,1490,1410,1490,282000,"2023-03-13","ROTI"
1485,1485,1450,1455,51800,"2023-03-14","ROTI"
1455,1480,1420,1435,129600,"2023-03-15","ROTI"
1430,1445,1410,1430,51100,"2023-03-16","ROTI"
1430,1430,1425,1425,49800,"2023-03-17","ROTI"
1425,1425,1390,1395,265200,"2023-03-20","ROTI"
1400,1410,1380,1390,79400,"2023-03-21","ROTI"
1390,1460,1390,1460,67300,"2023-03-24","ROTI"
1460,1460,1430,1450,110300,"2023-03-27","ROTI"
1450,1450,1435,1440,61000,"2023-03-28","ROTI"
1445,1445,1440,1445,24400,"2023-03-29","ROTI"
1450,1450,1425,1450,66800,"2023-03-30","ROTI"
1450,1490,1415,1490,124800,"2023-03-31","ROTI"
1450,1545,1440,1525,420500,"2023-04-03","ROTI"
1520,1520,1475,1475,104800,"2023-04-04","ROTI"
1500,1520,1480,1505,70900,"2023-04-05","ROTI"
1510,1545,1480,1480,224200,"2023-04-06","ROTI"
1510,1525,1490,1510,89200,"2023-04-10","ROTI"
1520,1550,1510,1545,332100,"2023-04-11","ROTI"
1550,1585,1550,1580,400400,"2023-04-12","ROTI"
1590,1615,1585,1600,652800,"2023-04-13","ROTI"
1610,1640,1595,1615,1089500,"2023-04-14","ROTI"
1600,1600,1505,1505,306300,"2023-04-17","ROTI"
1475,1480,1400,1420,739700,"2023-04-18","ROTI"
1440,1470,1385,1430,220200,"2023-04-26","ROTI"
1435,1475,1435,1460,206900,"2023-04-27","ROTI"
1460,1460,1405,1425,511400,"2023-04-28","ROTI"
1400,1400,1330,1375,1726900,"2023-05-02","ROTI"
1375,1375,1335,1350,236900,"2023-05-03","ROTI"
1350,1450,1330,1340,1041800,"2023-05-04","ROTI"
1340,1365,1305,1325,318400,"2023-05-05","ROTI"
1325,1360,1325,1355,259000,"2023-05-08","ROTI"
1355,1360,1340,1345,613000,"2023-05-09","ROTI"
1355,1365,1345,1345,124000,"2023-05-10","ROTI"
1355,1360,1340,1350,75400,"2023-05-11","ROTI"
1350,1360,1340,1345,95000,"2023-05-12","ROTI"
1350,1355,1340,1355,184500,"2023-05-15","ROTI"
1355,1360,1350,1355,47900,"2023-05-16","ROTI"
1350,1355,1340,1355,77100,"2023-05-17","ROTI"
1355,1355,1335,1340,67300,"2023-05-19","ROTI"
1340,1350,1325,1330,90700,"2023-05-22","ROTI"
1325,1325,1250,1285,1326000,"2023-05-23","ROTI"
1285,1305,1255,1270,267000,"2023-05-24","ROTI"
1285,1285,1270,1280,80600,"2023-05-25","ROTI"
1280,1290,1270,1280,175200,"2023-05-26","ROTI"
1285,1300,1255,1275,827700,"2023-05-29","ROTI"
1280,1320,1280,1285,990000,"2023-05-30","ROTI"
1290,1290,1245,1245,446600,"2023-05-31","ROTI"
1265,1300,1240,1275,409500,"2023-06-05","ROTI"
1275,1290,1240,1245,675700,"2023-06-06","ROTI"
1250,1275,1200,1240,1836600,"2023-06-07","ROTI"
1240,1240,1210,1230,688000,"2023-06-08","ROTI"
1230,1255,1220,1235,207200,"2023-06-09","ROTI"
1240,1260,1240,1250,286600,"2023-06-12","ROTI"
1260,1280,1250,1260,307000,"2023-06-13","ROTI"
1270,1280,1260,1275,132500,"2023-06-14","ROTI"
1275,1305,1270,1275,259800,"2023-06-15","ROTI"
1275,1280,1270,1270,70600,"2023-06-16","ROTI"
1285,1285,1265,1265,29400,"2023-06-19","ROTI"
1265,1295,1265,1285,360900,"2023-06-20","ROTI"
1290,1305,1285,1290,688400,"2023-06-21","ROTI"
1290,1295,1290,1290,649200,"2023-06-22","ROTI"
1300,1300,1245,1290,86800,"2023-06-23","ROTI"
1295,1320,1295,1320,5e+05,"2023-06-26","ROTI"
1320,1345,1320,1345,604900,"2023-06-27","ROTI"
1345,1355,1300,1300,1765000,"2023-07-03","ROTI"
1310,1370,1290,1295,2190300,"2023-07-04","ROTI"
1310,1330,1310,1330,250900,"2023-07-05","ROTI"
1330,1340,1330,1335,210400,"2023-07-06","ROTI"
1345,1345,1325,1325,459400,"2023-07-07","ROTI"
1335,1345,1310,1315,1603600,"2023-07-10","ROTI"
1315,1320,1310,1310,290900,"2023-07-11","ROTI"
1310,1340,1310,1310,812200,"2023-07-12","ROTI"
1310,1325,1290,1290,1714200,"2023-07-13","ROTI"
1285,1305,1285,1300,950600,"2023-07-14","ROTI"
1300,1300,1285,1285,1075600,"2023-07-17","ROTI"
1290,1295,1275,1275,338500,"2023-07-18","ROTI"
1280,1285,1270,1270,907200,"2023-07-20","ROTI"
1270,1275,1265,1270,332100,"2023-07-21","ROTI"
1280,1300,1275,1280,1959700,"2023-07-24","ROTI"
1295,1300,1275,1275,775200,"2023-07-25","ROTI"
1280,1350,1275,1315,1207200,"2023-07-26","ROTI"
1315,1330,1315,1315,642400,"2023-07-27","ROTI"
1315,1330,1315,1320,190800,"2023-07-28","ROTI"
1320,1320,1275,1285,470300,"2023-07-31","ROTI"
1290,1300,1285,1285,444300,"2023-08-01","ROTI"
1290,1300,1265,1275,2866400,"2023-08-02","ROTI"
1275,1300,1265,1295,6831200,"2023-08-03","ROTI"
1300,1330,1295,1300,4343400,"2023-08-04","ROTI"
1310,1325,1300,1320,1090100,"2023-08-07","ROTI"
1325,1340,1325,1330,1173800,"2023-08-08","ROTI"
1340,1415,1340,1410,2443600,"2023-08-09","ROTI"
1400,1460,1400,1450,1855800,"2023-08-10","ROTI"
1425,1485,1425,1445,6217400,"2023-08-11","ROTI"
1460,1460,1375,1430,471000,"2023-08-14","ROTI"
1430,1435,1385,1430,960700,"2023-08-15","ROTI"
1430,1440,1380,1385,1087600,"2023-08-16","ROTI"
1405,1405,1330,1330,568500,"2023-08-18","ROTI"
1350,1385,1335,1335,178300,"2023-08-21","ROTI"
1335,1385,1335,1365,287000,"2023-08-22","ROTI"
1365,1375,1355,1365,51100,"2023-08-23","ROTI"
1355,1375,1330,1335,535000,"2023-08-24","ROTI"
1335,1360,1330,1360,205600,"2023-08-25","ROTI"
1365,1405,1360,1360,1277900,"2023-08-28","ROTI"
1360,1405,1340,1370,1061000,"2023-08-29","ROTI"
1370,1405,1365,1400,733300,"2023-08-30","ROTI"
1405,1415,1370,1395,227000,"2023-08-31","ROTI"
1390,1395,1380,1380,136400,"2023-09-01","ROTI"
1375,1385,1360,1380,464100,"2023-09-04","ROTI"
1390,1400,1380,1380,69100,"2023-09-05","ROTI"
1380,1390,1350,1380,710300,"2023-09-06","ROTI"
1365,1380,1340,1345,1597200,"2023-09-07","ROTI"
1345,1365,1340,1365,1838100,"2023-09-08","ROTI"
1365,1405,1365,1400,1063300,"2023-09-11","ROTI"
1395,1400,1380,1380,94400,"2023-09-12","ROTI"
1380,1385,1340,1340,1727700,"2023-09-13","ROTI"
1340,1415,1340,1415,1288400,"2023-09-14","ROTI"
1420,1420,1365,1370,319700,"2023-09-15","ROTI"
1380,1395,1370,1375,541200,"2023-09-18","ROTI"
1375,1380,1370,1375,146700,"2023-09-19","ROTI"
1375,1395,1370,1370,449400,"2023-09-20","ROTI"
1370,1425,1350,1370,735100,"2023-09-21","ROTI"
1365,1400,1350,1350,3233800,"2023-09-22","ROTI"
1370,1370,1335,1335,2056400,"2023-09-25","ROTI"
1340,1350,1300,1305,2279700,"2023-09-26","ROTI"
1305,1325,1305,1315,324500,"2023-09-27","ROTI"
1315,1400,1310,1400,2331400,"2023-09-29","ROTI"
1400,1400,1370,1375,256800,"2023-10-02","ROTI"
1375,1400,1370,1395,742800,"2023-10-03","ROTI"
1400,1400,1345,1370,286600,"2023-10-04","ROTI"
1355,1380,1330,1360,186000,"2023-10-05","ROTI"
1360,1370,1350,1350,309000,"2023-10-06","ROTI"
1350,1360,1345,1345,259300,"2023-10-09","ROTI"
1350,1375,1345,1350,218400,"2023-10-10","ROTI"
1350,1360,1340,1350,149600,"2023-10-11","ROTI"
1355,1355,1335,1340,368000,"2023-10-12","ROTI"
1340,1345,1320,1340,255000,"2023-10-13","ROTI"
1340,1350,1340,1350,181100,"2023-10-16","ROTI"
1350,1350,1335,1335,219700,"2023-10-17","ROTI"
1335,1405,1320,1400,1038200,"2023-10-18","ROTI"
1390,1390,1335,1345,1424500,"2023-10-19","ROTI"
1330,1340,1315,1325,244500,"2023-10-20","ROTI"
1325,1380,1320,1335,1426500,"2023-10-23","ROTI"
1330,1340,1330,1330,201300,"2023-10-24","ROTI"
1335,1375,1335,1335,1052500,"2023-10-25","ROTI"
1340,1345,1330,1330,180700,"2023-10-26","ROTI"
1330,1335,1315,1315,251000,"2023-10-27","ROTI"
1320,1330,1300,1300,491700,"2023-10-30","ROTI"
1300,1305,1290,1295,415800,"2023-10-31","ROTI"
1295,1325,1270,1295,632900,"2023-11-01","ROTI"
1295,1310,1290,1295,349700,"2023-11-02","ROTI"
1295,1320,1275,1310,566300,"2023-11-03","ROTI"
1310,1325,1300,1310,519100,"2023-11-06","ROTI"
1340,1340,1300,1300,589000,"2023-11-07","ROTI"
1300,1305,1280,1300,168800,"2023-11-08","ROTI"
1300,1305,1290,1290,217000,"2023-11-09","ROTI"
1305,1305,1275,1290,71700,"2023-11-10","ROTI"
1290,1300,1280,1280,287200,"2023-11-13","ROTI"
1280,1290,1275,1280,308000,"2023-11-14","ROTI"
1280,1290,1280,1280,169300,"2023-11-15","ROTI"
1280,1285,1280,1280,212300,"2023-11-16","ROTI"
1290,1290,1275,1285,132300,"2023-11-17","ROTI"
1280,1280,1140,1200,8285800,"2023-11-20","ROTI"
1195,1205,1170,1190,1117200,"2023-11-21","ROTI"
1180,1180,1155,1170,1391500,"2023-11-22","ROTI"
1170,1180,1160,1180,485300,"2023-11-23","ROTI"
1180,1190,1165,1180,590000,"2023-11-24","ROTI"
1180,1180,1150,1170,2324800,"2023-11-27","ROTI"
1170,1175,1160,1170,768900,"2023-11-28","ROTI"
1170,1175,1165,1170,251800,"2023-11-29","ROTI"
1170,1180,1170,1170,530100,"2023-11-30","ROTI"
1170,1175,1170,1170,121600,"2023-12-01","ROTI"
1170,1175,1165,1170,417700,"2023-12-04","ROTI"
1170,1175,1155,1165,481500,"2023-12-05","ROTI"
1165,1170,1140,1165,502700,"2023-12-06","ROTI"
1165,1165,1145,1155,314900,"2023-12-07","ROTI"
1155,1160,1150,1160,113100,"2023-12-08","ROTI"
1160,1160,1150,1160,496200,"2023-12-11","ROTI"
1150,1160,1110,1150,810500,"2023-12-12","ROTI"
1140,1150,1125,1150,436100,"2023-12-13","ROTI"
1150,1150,1140,1150,117300,"2023-12-14","ROTI"
1150,1150,1140,1150,248200,"2023-12-15","ROTI"
1150,1160,1150,1155,99500,"2023-12-18","ROTI"
1155,1155,1140,1155,275400,"2023-12-19","ROTI"
1155,1155,1145,1155,75400,"2023-12-20","ROTI"
1155,1175,1145,1155,455800,"2023-12-21","ROTI"
1155,1155,1145,1155,203100,"2023-12-22","ROTI"
1155,1155,1140,1155,206500,"2023-12-27","ROTI"
1155,1160,1145,1155,110900,"2023-12-28","ROTI"
1160,1160,1145,1150,72400,"2023-12-29","ROTI"
1150,1160,1145,1155,86900,"2024-01-02","ROTI"
1155,1155,1150,1155,32700,"2024-01-03","ROTI"
1155,1175,1150,1170,349300,"2024-01-04","ROTI"
1170,1170,1165,1165,65900,"2024-01-05","ROTI"
1165,1170,1155,1160,130200,"2024-01-08","ROTI"
1160,1165,1145,1160,109100,"2024-01-09","ROTI"
1160,1165,1150,1160,98100,"2024-01-10","ROTI"
1170,1170,1160,1165,80700,"2024-01-11","ROTI"
1165,1165,1160,1165,39900,"2024-01-12","ROTI"
1160,1165,1140,1155,272800,"2024-01-15","ROTI"
1155,1165,1155,1160,190100,"2024-01-16","ROTI"
1165,1165,1150,1150,98800,"2024-01-17","ROTI"
1160,1160,1150,1160,243800,"2024-01-18","ROTI"
1155,1160,1155,1155,49200,"2024-01-19","ROTI"
1160,1160,1150,1150,150700,"2024-01-22","ROTI"
1155,1160,1150,1150,142900,"2024-01-23","ROTI"
1150,1155,1150,1150,208000,"2024-01-24","ROTI"
1155,1160,1150,1155,173300,"2024-01-25","ROTI"
1160,1160,1140,1140,260500,"2024-01-26","ROTI"
1140,1145,1125,1145,391100,"2024-01-29","ROTI"
1150,1150,1135,1140,185800,"2024-01-30","ROTI"
1140,1145,1130,1140,158800,"2024-01-31","ROTI"
1140,1140,1130,1140,396600,"2024-02-01","ROTI"
1140,1145,1130,1140,131300,"2024-02-02","ROTI"
1140,1150,1130,1140,627200,"2024-02-05","ROTI"
1135,1140,1130,1140,227100,"2024-02-06","ROTI"
1140,1140,1130,1135,578000,"2024-02-07","ROTI"
1130,1135,1115,1135,264200,"2024-02-12","ROTI"
1135,1145,1130,1145,358300,"2024-02-13","ROTI"
1145,1160,1130,1135,1379400,"2024-02-15","ROTI"
1135,1140,1130,1135,288700,"2024-02-16","ROTI"
1135,1145,1130,1140,620300,"2024-02-19","ROTI"
1135,1150,1135,1145,1001200,"2024-02-20","ROTI"
1150,1150,1120,1145,824000,"2024-02-21","ROTI"
1145,1290,1130,1260,14636700,"2024-02-22","ROTI"
1255,1290,1215,1240,4344400,"2024-02-23","ROTI"
1240,1240,1170,1195,3788600,"2024-02-26","ROTI"
1195,1205,1185,1200,5818600,"2024-02-27","ROTI"
1200,1205,1195,1195,2908500,"2024-02-28","ROTI"
1195,1205,1195,1195,2103900,"2024-02-29","ROTI"
1200,1240,1200,1225,1669400,"2024-03-01","ROTI"
1240,1240,1195,1205,1156000,"2024-03-04","ROTI"
1210,1210,1195,1195,4735700,"2024-03-05","ROTI"
1200,1200,1180,1185,626200,"2024-03-06","ROTI"
1185,1200,1185,1195,328000,"2024-03-07","ROTI"
1195,1200,1190,1190,425800,"2024-03-08","ROTI"
1190,1205,1185,1195,2067500,"2024-03-13","ROTI"
1195,1235,1195,1215,2410600,"2024-03-14","ROTI"
1215,1230,1195,1205,745200,"2024-03-15","ROTI"
1205,1210,1195,1200,361800,"2024-03-18","ROTI"
1205,1215,1195,1200,269300,"2024-03-19","ROTI"
1200,1220,1175,1190,850900,"2024-03-20","ROTI"
1190,1195,1175,1175,845400,"2024-03-21","ROTI"
1175,1190,1175,1185,49200,"2024-03-22","ROTI"
1190,1190,1175,1180,390600,"2024-03-25","ROTI"
1190,1190,1175,1185,81900,"2024-03-26","ROTI"
1190,1190,1175,1180,122300,"2024-03-27","ROTI"
1185,1200,1175,1175,385600,"2024-03-28","ROTI"
1175,1190,1175,1180,142800,"2024-04-01","ROTI"
1185,1190,1180,1180,163000,"2024-04-02","ROTI"
1185,1210,1180,1195,939900,"2024-04-03","ROTI"
1205,1220,1205,1220,400500,"2024-04-04","ROTI"
1220,1235,1200,1210,1340300,"2024-04-05","ROTI"
1210,1215,1200,1210,1170800,"2024-04-16","ROTI"
1210,1230,1205,1210,1630200,"2024-04-17","ROTI"
1210,1215,1205,1210,901600,"2024-04-18","ROTI"
1215,1240,1185,1210,3772100,"2024-04-19","ROTI"
1160,1185,1110,1185,1601400,"2024-04-22","ROTI"
1115,1170,1115,1150,121900,"2024-04-23","ROTI"
1150,1160,1140,1150,196500,"2024-04-24","ROTI"
1150,1155,1130,1150,284300,"2024-04-25","ROTI"
1150,1150,1135,1140,166300,"2024-04-26","ROTI"
1145,1145,1110,1120,3275400,"2024-04-29","ROTI"
1130,1140,1125,1135,48500,"2024-04-30","ROTI"
1135,1135,1085,1125,1249500,"2024-05-02","ROTI"
1120,1130,1100,1125,1097900,"2024-05-03","ROTI"
1120,1125,1100,1105,1828500,"2024-05-06","ROTI"
1105,1125,1100,1110,492800,"2024-05-07","ROTI"
1115,1120,1105,1115,319300,"2024-05-08","ROTI"
1115,1125,1115,1125,1236800,"2024-05-13","ROTI"
1120,1120,1050,1050,4259900,"2024-05-14","ROTI"
1080,1100,1060,1090,961500,"2024-05-15","ROTI"
1090,1115,1080,1080,386500,"2024-05-16","ROTI"
1090,1100,1080,1080,80500,"2024-05-17","ROTI"
1080,1080,1065,1075,101000,"2024-05-20","ROTI"
1060,1075,1055,1055,157100,"2024-05-21","ROTI"
1055,1080,1050,1065,64100,"2024-05-22","ROTI"
1065,1065,1030,1050,1077700,"2024-05-27","ROTI"
1050,1050,1025,1035,3864800,"2024-05-28","ROTI"
1035,1040,1025,1035,1298200,"2024-05-29","ROTI"
1035,1035,1025,1030,1105200,"2024-05-30","ROTI"
1030,1035,1010,1015,3190700,"2024-05-31","ROTI"
1020,1020,1000,1000,2398900,"2024-06-03","ROTI"
1000,1000,985,995,7757400,"2024-06-04","ROTI"
1000,1010,995,995,527100,"2024-06-05","ROTI"
1000,1000,995,995,979900,"2024-06-06","ROTI"
995,995,985,990,1032400,"2024-06-07","ROTI"
990,1000,985,990,218800,"2024-06-10","ROTI"
990,995,960,990,2677400,"2024-06-11","ROTI"
990,990,975,990,231000,"2024-06-12","ROTI"
990,995,980,990,28300,"2024-06-13","ROTI"
990,1005,975,990,64400,"2024-06-14","ROTI"
990,995,970,990,612000,"2024-06-19","ROTI"
975,990,975,990,1861400,"2024-06-20","ROTI"
990,990,980,990,34400,"2024-06-21","ROTI"
990,990,985,990,1852000,"2024-06-24","ROTI"
990,990,980,990,1181600,"2024-06-25","ROTI"
990,990,980,985,1997000,"2024-06-26","ROTI"
985,990,985,985,1795000,"2024-06-27","ROTI"
990,1005,990,1000,5490300,"2024-06-28","ROTI"
1000,1040,1000,1015,1347600,"2024-07-01","ROTI"
1025,1025,1005,1005,121300,"2024-07-02","ROTI"
1015,1020,1005,1005,845000,"2024-07-03","ROTI"
1010,1015,1005,1010,338400,"2024-07-04","ROTI"
1010,1010,1000,1005,106000,"2024-07-05","ROTI"
1005,1015,1000,1005,197000,"2024-07-08","ROTI"
1005,1025,985,1010,1355500,"2024-07-09","ROTI"
1010,1010,1000,1000,57600,"2024-07-10","ROTI"
1000,1010,1000,1000,44000,"2024-07-11","ROTI"
1005,1010,1000,1005,87100,"2024-07-12","ROTI"
1005,1005,1000,1000,127500,"2024-07-15","ROTI"
1005,1010,1000,1005,716300,"2024-07-16","ROTI"
1010,1025,1005,1010,331800,"2024-07-17","ROTI"
1010,1015,1005,1010,552300,"2024-07-18","ROTI"
1010,1010,1005,1010,482500,"2024-07-19","ROTI"
1005,1010,980,1000,4548300,"2024-07-22","ROTI"
1000,1010,990,1005,1855200,"2024-07-23","ROTI"
1005,1025,1000,1025,1051400,"2024-07-24","ROTI"
1025,1025,1005,1015,398100,"2024-07-25","ROTI"
1000,1020,1000,1010,199500,"2024-07-26","ROTI"
1010,1015,1005,1010,173300,"2024-07-29","ROTI"
1010,1035,1000,1010,459000,"2024-07-30","ROTI"
1010,1025,1005,1010,532300,"2024-07-31","ROTI"
1010,1020,1005,1015,433400,"2024-08-01","ROTI"
1020,1020,1005,1010,444200,"2024-08-02","ROTI"
1015,1020,990,1000,1573500,"2024-08-05","ROTI"
1000,1020,990,995,3756000,"2024-08-06","ROTI"
1000,1095,1000,1065,3592400,"2024-08-07","ROTI"
1100,1115,1070,1075,2423300,"2024-08-08","ROTI"
1120,1120,1075,1100,978500,"2024-08-09","ROTI"
1100,1115,1065,1065,1262300,"2024-08-12","ROTI"
1080,1090,1040,1045,846300,"2024-08-13","ROTI"
1055,1080,1045,1080,1224700,"2024-08-14","ROTI"
1100,1100,1055,1055,868200,"2024-08-15","ROTI"
1070,1070,1040,1065,312700,"2024-08-16","ROTI"
1070,1070,1055,1065,277000,"2024-08-19","ROTI"
1080,1085,1060,1065,839700,"2024-08-20","ROTI"
1070,1070,1050,1065,557700,"2024-08-21","ROTI"
1075,1075,1045,1045,790600,"2024-08-22","ROTI"
1060,1065,1050,1055,488300,"2024-08-23","ROTI"
1075,1075,1040,1045,1236300,"2024-08-26","ROTI"
1065,1065,1030,1045,949700,"2024-08-27","ROTI"
1065,1065,1035,1045,456900,"2024-08-28","ROTI"
1045,1060,1040,1055,487900,"2024-08-29","ROTI"
1075,1075,1040,1045,938900,"2024-08-30","ROTI"
1050,1050,1040,1045,368800,"2024-09-02","ROTI"
1050,1050,1040,1040,331700,"2024-09-03","ROTI"
1050,1050,1035,1040,353200,"2024-09-04","ROTI"
1045,1050,1030,1040,383700,"2024-09-05","ROTI"
1045,1050,1035,1035,499800,"2024-09-06","ROTI"
1035,1045,1025,1025,763900,"2024-09-09","ROTI"
1050,1050,1025,1030,434400,"2024-09-10","ROTI"
1040,1040,1000,1000,2798900,"2024-09-11","ROTI"
1000,1010,1000,1005,459100,"2024-09-12","ROTI"
1010,1010,1000,1005,676600,"2024-09-13","ROTI"
1005,1025,1005,1020,220500,"2024-09-17","ROTI"
1020,1030,1015,1020,507300,"2024-09-18","ROTI"
1025,1025,1015,1020,102900,"2024-09-19","ROTI"
1020,1020,1005,1005,664600,"2024-09-20","ROTI"
1005,1015,1005,1010,443300,"2024-09-23","ROTI"
1010,1015,1000,1005,330100,"2024-09-24","ROTI"
1005,1010,1000,1000,1518900,"2024-09-25","ROTI"
1000,1010,1000,1005,668900,"2024-09-26","ROTI"
1005,1005,995,1000,1635600,"2024-09-27","ROTI"
1000,1000,990,995,1185900,"2024-09-30","ROTI"
995,1000,990,995,490900,"2024-10-01","ROTI"
1000,1000,990,990,548700,"2024-10-02","ROTI"
1000,1000,985,995,739400,"2024-10-03","ROTI"
1000,1000,990,990,276300,"2024-10-04","ROTI"
1000,1000,990,995,334400,"2024-10-07","ROTI"
1000,1000,990,995,759600,"2024-10-08","ROTI"
1000,1000,995,995,814200,"2024-10-09","ROTI"
990,1000,990,995,227300,"2024-10-10","ROTI"
995,1000,990,990,437000,"2024-10-11","ROTI"
995,1000,990,1000,70600,"2024-10-14","ROTI"
1000,1000,990,995,486600,"2024-10-15","ROTI"
1000,1000,990,990,646800,"2024-10-16","ROTI"
990,1000,990,995,265800,"2024-10-17","ROTI"
995,1000,990,990,450400,"2024-10-18","ROTI"
990,995,990,990,425200,"2024-10-21","ROTI"
1000,1000,990,990,245000,"2024-10-22","ROTI"
995,995,985,985,716500,"2024-10-23","ROTI"
985,995,985,985,432700,"2024-10-24","ROTI"
985,990,980,980,533400,"2024-10-25","ROTI"
985,990,980,985,726800,"2024-10-28","ROTI"
995,995,975,985,939200,"2024-10-29","ROTI"
995,1000,985,985,1349900,"2024-10-30","ROTI"
980,1015,975,985,4475900,"2024-10-31","ROTI"
985,990,970,985,1416800,"2024-11-01","ROTI"